Register to chat with like-minded investors on our interactive forums.
CAVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 11.74 | -0.09 | -0.76% | 11.72 | 11.74 | 11.72 | 75 |
| May 23 2024 | 11.83 | 0.01 | 0.08% | 11.83 | 11.83 | 11.83 | 0 |
| May 22 2024 | 11.82 | -0.08 | -0.67% | 11.82 | 11.82 | 11.82 | 0 |
| May 21 2024 | 11.90 | 0.10 | 0.85% | 11.85 | 11.91 | 11.85 | 11 |
| May 20 2024 | 11.80 | -0.04 | -0.34% | 11.80 | 11.80 | 11.80 | 0 |
| May 17 2024 | 11.84 | 0.10 | 0.85% | 11.78 | 11.84 | 11.78 | 831 |
| May 16 2024 | 11.74 | -0.02 | -0.17% | 11.80 | 11.80 | 11.74 | 379 |
| May 15 2024 | 11.76 | 0.14 | 1.20% | 11.71 | 11.76 | 11.71 | 41 |
| May 14 2024 | 11.62 | -0.08 | -0.68% | 11.62 | 11.62 | 11.62 | 0 |
| May 13 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.70 | 0 |
| May 10 2024 | 11.70 | 0.03 | 0.26% | 11.70 | 11.70 | 11.70 | 0 |
| May 09 2024 | 11.67 | 0.03 | 0.26% | 11.67 | 11.67 | 11.67 | 0 |
| May 08 2024 | 11.64 | 0.06 | 0.52% | 11.64 | 11.64 | 11.64 | 0 |
| May 07 2024 | 11.58 | 0.06 | 0.52% | 11.58 | 11.58 | 11.58 | 0 |
| May 06 2024 | 11.52 | 0.00 | 0.00% | 11.52 | 11.52 | 11.52 | 0 |
| May 03 2024 | 11.52 | 0.16 | 1.41% | 11.40 | 11.52 | 11.40 | 70 |
| May 02 2024 | 11.36 | -0.08 | -0.70% | 11.40 | 11.40 | 11.36 | 10 |
| Apr 30 2024 | 11.44 | -0.06 | -0.52% | 11.45 | 11.45 | 11.44 | 84 |
| Apr 29 2024 | 11.50 | 0.16 | 1.41% | 11.43 | 11.50 | 11.43 | 2 |
| Apr 26 2024 | 11.34 | 0.02 | 0.18% | 11.34 | 11.34 | 11.34 | 0 |
| Apr 25 2024 | 11.32 | -0.07 | -0.61% | 11.32 | 11.32 | 11.32 | 0 |
| Apr 24 2024 | 11.39 | 0.08 | 0.71% | 11.39 | 11.39 | 11.39 | 0 |
| Apr 23 2024 | 11.31 | 0.09 | 0.80% | 11.26 | 11.31 | 11.26 | 2 |
| Apr 22 2024 | 11.22 | 0.06 | 0.54% | 11.22 | 11.22 | 11.22 | 0 |
| Apr 19 2024 | 11.16 | -0.15 | -1.33% | 11.19 | 11.19 | 11.16 | 249 |
| Apr 18 2024 | 11.31 | -0.08 | -0.70% | 11.31 | 11.31 | 11.31 | 0 |
| Apr 17 2024 | 11.39 | -0.04 | -0.35% | 11.39 | 11.39 | 11.39 | 0 |
| Apr 16 2024 | 11.43 | -0.22 | -1.89% | 11.43 | 11.43 | 11.43 | 0 |
| Apr 15 2024 | 11.65 | -0.14 | -1.19% | 11.65 | 11.65 | 11.65 | 0 |
| Apr 12 2024 | 11.79 | 0.16 | 1.38% | 11.79 | 11.79 | 11.79 | 0 |
| Apr 11 2024 | 11.63 | -0.08 | -0.68% | 11.63 | 11.63 | 11.63 | 0 |
| Apr 10 2024 | 11.71 | 0.09 | 0.77% | 11.71 | 11.71 | 11.71 | 0 |
| Apr 09 2024 | 11.62 | 0.04 | 0.35% | 11.62 | 11.62 | 11.62 | 0 |
| Apr 08 2024 | 11.58 | 0.09 | 0.78% | 11.58 | 11.58 | 11.58 | 0 |
| Apr 05 2024 | 11.49 | -0.13 | -1.12% | 11.49 | 11.49 | 11.49 | 0 |
| Apr 04 2024 | 11.62 | 0.00 | 0.00% | 11.62 | 11.62 | 11.62 | 0 |
| Apr 03 2024 | 11.62 | -0.06 | -0.51% | 11.62 | 11.62 | 11.62 | 0 |
| Apr 02 2024 | 11.68 | -0.03 | -0.26% | 11.77 | 11.88 | 11.68 | 21 |
| Mar 28 2024 | 11.71 | 0.10 | 0.86% | 11.71 | 11.71 | 11.71 | 0 |
| Mar 27 2024 | 11.61 | -0.01 | -0.09% | 11.68 | 11.68 | 11.61 | 250 |
| Mar 26 2024 | 11.62 | -0.06 | -0.51% | 11.62 | 11.62 | 11.62 | 0 |
| Mar 25 2024 | 11.68 | 0.10 | 0.86% | 11.64 | 11.68 | 11.64 | 2 |
| Mar 22 2024 | 11.58 | -0.10 | -0.86% | 11.66 | 11.66 | 11.58 | 110 |
| Mar 21 2024 | 11.68 | 0.11 | 0.95% | 11.68 | 11.68 | 11.68 | 0 |
| Mar 20 2024 | 11.57 | 0.11 | 0.96% | 11.57 | 11.57 | 11.57 | 0 |
| Mar 19 2024 | 11.46 | -0.02 | -0.17% | 11.41 | 11.46 | 11.41 | 13 |
| Mar 18 2024 | 11.48 | -0.07 | -0.61% | 11.48 | 11.48 | 11.48 | 0 |
| Mar 15 2024 | 11.55 | -0.03 | -0.26% | 11.55 | 11.55 | 11.55 | 0 |
| Mar 14 2024 | 11.58 | 0.02 | 0.17% | 11.58 | 11.58 | 11.58 | 0 |
| Mar 13 2024 | 11.56 | 0.05 | 0.43% | 11.56 | 11.56 | 11.56 | 0 |
| Mar 12 2024 | 11.51 | 0.03 | 0.26% | 11.51 | 11.51 | 11.51 | 0 |
| Mar 11 2024 | 11.48 | -0.02 | -0.17% | 11.53 | 11.53 | 11.48 | 44 |
| Mar 08 2024 | 11.50 | 0.03 | 0.26% | 11.52 | 11.52 | 11.50 | 150 |
| Mar 07 2024 | 11.47 | -0.05 | -0.43% | 11.47 | 11.47 | 11.47 | 60 |
| Mar 06 2024 | 11.52 | 0.01 | 0.09% | 11.52 | 11.52 | 11.52 | 0 |
| Mar 05 2024 | 11.51 | -0.24 | -2.04% | 11.57 | 11.57 | 11.51 | 115 |
| Mar 04 2024 | 11.75 | 0.03 | 0.26% | 11.78 | 11.78 | 11.75 | 19 |
| Mar 01 2024 | 11.72 | 0.15 | 1.30% | 11.72 | 11.72 | 11.72 | 0 |
| Feb 29 2024 | 11.57 | -0.10 | -0.86% | 11.63 | 11.63 | 11.57 | 300 |
| Feb 28 2024 | 11.67 | 0.00 | 0.00% | 11.67 | 11.67 | 11.67 | 0 |
| Feb 27 2024 | 11.67 | -0.02 | -0.17% | 11.67 | 11.67 | 11.67 | 0 |
| Feb 26 2024 | 11.69 | -0.03 | -0.26% | 11.69 | 11.69 | 11.69 | 0 |
