Caravelle International Group (CACO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -29.5454545455 | 0.44 | 0.47 | 0.21 | 59327 | 0.32692168 | CS |
| 4 | -0.46 | -59.7402597403 | 0.77 | 1.0677 | 0.21 | 142045 | 0.48237208 | CS |
| 12 | -0.2438 | -44.0231130372 | 0.5538 | 1.21 | 0.21 | 151485 | 0.75134167 | CS |
| 26 | -0.3131 | -50.2487562189 | 0.6231 | 1.21 | 0.21 | 84043 | 0.73565522 | CS |
| 52 | -5.19 | -94.3636363636 | 5.5 | 9.36 | 0.21 | 160944 | 1.13697764 | CS |
| 156 | -5.19 | -94.3636363636 | 5.5 | 9.36 | 0.21 | 160944 | 1.13697764 | CS |
| 260 | 0 | 0 | 0 | 0.438 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 0.31 | 0.005 | 1.64 | 0.32 | 0.3449 | 0.31 | 6174 |
| 1726180500 | 0.305 | -0.0116 | -3.66 | 0.324 | 0.3599 | 0.298 | 16414 |
| 1726094100 | 0.3166 | 0.0166 | 5.53 | 0.3 | 0.3677 | 0.296 | 259173 |
| 1726007700 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3288 | 0.2849999 | 55909 |
| 1725921300 | 0.28 | -0.1011 | -26.53 | 0.4089999 | 0.438 | 0.21 | 497412 |
| 1725662100 | 0.3811 | -0.0019 | -0.50 | 0.4021 | 0.4103 | 0.3811 | 2209 |
| 1725575700 | 0.383 | -0.017 | -4.25 | 0.4 | 0.4 | 0.383 | 13638 |
| 1725489300 | 0.4 | -0.009 | -2.20 | 0.4 | 0.4007 | 0.4 | 5464 |
| 1725402900 | 0.4089999 | 0.0089999 | 2.25 | 0.4 | 0.42 | 0.4 | 11509 |
| 1725057300 | 0.4 | -0.008 | -1.96 | 0.4076 | 0.4076 | 0.4 | 4003 |
| 1724970900 | 0.4079999 | 0.0069999 | 1.75 | 0.4 | 0.4284 | 0.4 | 18495 |
| 1724884500 | 0.401 | -0.009 | -2.20 | 0.4264 | 0.4264 | 0.401 | 4507 |
| 1724798100 | 0.4099999 | -0.02125 | -4.93 | 0.4183 | 0.448499 | 0.4099999 | 10727 |
| 1724711700 | 0.43125 | 0.00015 | 0.03 | 0.4361 | 0.448373 | 0.4 | 121185 |
| 1724452500 | 0.4311 | 0.0101 | 2.40 | 0.43 | 0.46 | 0.43 | 2992 |
| 1724366100 | 0.421 | -0.009 | -2.09 | 0.44 | 0.441 | 0.4099999 | 28505 |
| 1724279700 | 0.43 | -0.002 | -0.46 | 0.4315 | 0.47 | 0.43 | 33783 |
| 1724193300 | 0.432 | 0.0008 | 0.19 | 0.4312 | 0.4485 | 0.43 | 7364 |
| 1724106900 | 0.4312 | -0.0238 | -5.23 | 0.4518 | 0.4688 | 0.4301 | 16654 |
| 1723847700 | 0.455 | 0.0247 | 5.74 | 0.47 | 0.47 | 0.4324 | 8434 |
| 1723761300 | 0.4303 | 0.0003 | 0.07 | 0.433 | 0.4695 | 0.4303 | 18420 |
| 1723674900 | 0.43 | -0.021 | -4.66 | 0.4587 | 0.4587 | 0.428 | 43034 |
| 1723588500 | 0.451 | -0.009 | -1.96 | 0.4301 | 0.4516 | 0.4301 | 1061 |
| 1723502100 | 0.46 | 0.01 | 2.22 | 0.4565 | 0.468 | 0.43 | 28912 |
| 1723242900 | 0.45 | -0.012 | -2.60 | 0.4573 | 0.4652 | 0.45 | 24784 |
| 1723156500 | 0.462 | -0.007 | -1.49 | 0.47 | 0.4852 | 0.46 | 22095 |
| 1723070100 | 0.469 | 0.009 | 1.96 | 0.464 | 0.4698 | 0.45 | 12677 |
| 1722983700 | 0.46 | -0.0199 | -4.15 | 0.4664 | 0.48 | 0.45 | 9767 |
| 1722897300 | 0.4799 | -0.008334 | -1.71 | 0.49 | 0.49 | 0.4511 | 31681 |
| 1722638100 | 0.488234 | 0.028334 | 6.16 | 0.4596 | 0.5 | 0.45 | 21195 |
| 1722551700 | 0.4599 | 0.0066 | 1.46 | 0.451 | 0.485001 | 0.442 | 49280 |
| 1722465300 | 0.4533 | -0.0427 | -8.61 | 0.494 | 0.494 | 0.4533 | 73885 |
| 1722378900 | 0.496 | 0.0936 | 23.26 | 0.4102 | 0.599 | 0.4101 | 1592208 |
| 1722292500 | 0.4024 | -0.0135 | -3.25 | 0.4243 | 0.4299 | 0.4 | 28828 |
| 1722033300 | 0.4159 | -0.0022 | -0.53 | 0.4132 | 0.4451 | 0.4099999 | 32614 |
| 1721946900 | 0.4181 | -0.0546 | -11.55 | 0.418 | 0.4322 | 0.3982 | 225422 |
| 1721860500 | 0.4727 | 0.0428 | 9.96 | 0.4313 | 0.545 | 0.413902 | 2360645 |
| 1721774100 | 0.4299 | 0.03 | 7.50 | 0.3975 | 0.45 | 0.3975 | 31594 |
| 1721687700 | 0.3999 | 0.0179 | 4.69 | 0.406 | 0.475 | 0.3911 | 42200 |
| 1721428500 | 0.382 | -0.0482 | -11.20 | 0.4501 | 0.5497 | 0.382 | 323514 |
| 1721342100 | 0.4302 | -0.1187 | -21.63 | 0.5419 | 0.5419 | 0.4301 | 209078 |
| 1721255700 | 0.5489 | -0.0211 | -3.70 | 0.5583 | 0.5699999 | 0.5489 | 2149 |
| 1721169300 | 0.5699999 | 0.0341789 | 6.38 | 0.5419 | 0.579 | 0.5419 | 4180 |
| 1721082900 | 0.535821 | 0.005821 | 1.10 | 0.5457 | 0.56 | 0.5204 | 2235 |
| 1720823700 | 0.53 | 0.004399 | 0.84 | 0.53 | 0.5617 | 0.5201 | 21367 |
| 1720737300 | 0.525601 | 0.000701 | 0.13 | 0.5173 | 0.5548999 | 0.5173 | 60178 |
| 1720650900 | 0.5249 | -0.0071 | -1.33 | 0.535 | 0.5548999 | 0.505 | 57493 |
| 1720564500 | 0.532 | -0.035403 | -6.24 | 0.5504 | 0.56 | 0.461 | 97762 |
| 1720478100 | 0.567403 | 0.047403 | 9.12 | 0.536 | 0.5819 | 0.52 | 125898 |
| 1720218900 | 0.52 | 0.069 | 15.30 | 0.46 | 0.52 | 0.46 | 50561 |
| 1720040640 | 0.451 | 0.0101 | 2.29 | 0.47 | 0.4941 | 0.43 | 174010 |
| 1719959700 | 0.4409 | -0.0492 | -10.04 | 0.49 | 0.5199 | 0.395 | 151142 |
| 1719873300 | 0.4901 | -0.0757 | -13.38 | 0.5419 | 0.55 | 0.43 | 327158 |
| 1719614100 | 0.5658 | -0.1745 | -23.57 | 0.6844 | 0.6844 | 0.553 | 298596 |
| 1719527700 | 0.7403 | -0.2597 | -25.97 | 0.8598 | 0.895 | 0.7321 | 224207 |
| 1719441300 | 1 | 0.1689001 | 20.32 | 0.88 | 1.0677 | 0.88 | 35945 |
| 1719354900 | 0.8310999 | -0.0189 | -2.22 | 0.8 | 0.9 | 0.8 | 25075 |
| 1719268500 | 0.85 | 0.0225 | 2.72 | 0.7825 | 0.879501 | 0.7811 | 408437 |
| 1719009300 | 0.8275 | 0.0311 | 3.91 | 0.77 | 0.83 | 0.77 | 8272 |
| 1718922900 | 0.7964 | -0.0336 | -4.05 | 0.806 | 0.83 | 0.78 | 6645 |
| 1718750100 | 0.83 | 0.0100001 | 1.22 | 0.8136 | 0.85 | 0.8101 | 16081 |
| 1718663700 | 0.8199999 | -0.08 | -8.89 | 0.8842 | 0.8842 | 0.8006 | 19997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
