CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	89.23	89.24	89.13	89.24	89.24	0.15%	11,062
Aug 14, 2025	89.24	89.24	89.10	89.11	89.11	-0.02%	6,869
Aug 13, 2025	89.23	89.23	89.10	89.13	89.13	-0.04%	6,280
Aug 12, 2025	89.12	89.24	89.12	89.16	89.16	-0.02%	28,074
Aug 11, 2025	89.24	89.24	89.13	89.18	89.18	-0.02%	15,594
Aug 8, 2025	89.26	89.26	88.97	89.19	89.19	0.10%	8,453
Aug 7, 2025	89.09	89.20	89.03	89.10	89.10	0.05%	13,263
Aug 6, 2025	88.98	89.16	88.96	89.06	89.06	0.15%	12,871
Aug 5, 2025	89.01	89.11	88.91	88.93	88.93	-0.08%	12,047
Aug 4, 2025	89.06	89.10	88.97	89.00	89.00	0.08%	18,233
Aug 1, 2025	88.75	88.99	88.75	88.93	88.93	0.14%	34,480
Jul 31, 2025	88.68	88.84	88.68	88.81	88.81	-0.01%	25,959
Jul 30, 2025	88.81	88.84	88.70	88.81	88.81	-0.02%	79,349
Jul 29, 2025	88.67	88.83	88.67	88.83	88.83	0.01%	10,951
Jul 28, 2025	88.70	88.83	88.70	88.83	88.83	-	9,755
Jul 25, 2025	88.83	88.89	88.77	88.82	88.82	-	7,818
Jul 24, 2025	88.87	88.99	88.80	88.83	88.83	-0.04%	12,210
Jul 23, 2025	88.83	88.92	88.80	88.86	88.86	0.01%	10,648
Jul 22, 2025	88.87	88.89	88.83	88.85	88.85	-0.02%	8,916
Jul 21, 2025	88.77	88.87	88.77	88.87	88.87	-0.02%	12,368
Jul 18, 2025	88.82	88.95	88.79	88.89	88.89	0.10%	10,402
Jul 17, 2025	88.76	88.91	88.76	88.80	88.80	-0.09%	16,179
Jul 16, 2025	88.85	88.93	88.76	88.88	88.88	0.16%	19,149
Jul 15, 2025	88.87	89.05	88.74	88.74	88.74	-0.14%	14,903
Jul 14, 2025	88.83	88.91	88.81	88.86	88.86	0.07%	18,820
Jul 11, 2025	88.86	88.86	88.74	88.80	88.80	-0.02%	19,434
Jul 10, 2025	88.79	88.82	88.71	88.82	88.82	-0.02%	14,789
Jul 9, 2025	88.75	88.85	88.72	88.84	88.84	0.08%	26,827
Jul 8, 2025	88.87	88.87	88.77	88.77	88.77	-0.05%	14,561
Jul 7, 2025	88.90	88.90	88.75	88.81	88.81	-0.02%	27,993
Jul 3, 2025	88.80	88.84	88.80	88.83	88.83	-0.02%	11,515
Jul 2, 2025	88.82	88.86	88.79	88.85	88.85	0.01%	11,245
Jul 1, 2025	88.79	89.12	88.79	88.84	88.84	-	27,004
Jun 30, 2025	88.87	88.87	88.80	88.84	88.84	-0.05%	10,083
Jun 27, 2025	88.89	88.92	88.81	88.88	88.88	-0.01%	17,788
Jun 26, 2025	88.87	88.89	88.78	88.89	88.89	0.03%	10,632
Jun 25, 2025	88.93	88.94	88.85	88.86	88.86	-0.06%	9,924
Jun 24, 2025	88.87	88.94	88.82	88.91	88.91	-0.07%	28,671
Jun 23, 2025	88.97	89.16	88.86	88.97	88.97	-0.02%	65,966
Jun 20, 2025	88.94	88.99	88.91	88.99	88.99	0.06%	41,108
Jun 18, 2025	89.04	89.04	88.89	88.94	88.94	-0.07%	6,524
Jun 17, 2025	88.83	89.00	88.83	89.00	89.00	0.16%	14,348
Jun 16, 2025	88.96	88.96	88.85	88.86	88.86	-0.18%	11,952
Jun 13, 2025	88.92	89.02	88.81	89.02	89.02	0.19%	12,841
Jun 12, 2025	88.87	88.87	88.69	88.85	88.85	0.10%	13,117
Jun 11, 2025	88.74	88.87	88.69	88.76	88.76	0.07%	15,974
Jun 10, 2025	88.65	88.79	88.65	88.70	88.70	-0.10%	11,734
Jun 9, 2025	88.73	88.79	88.72	88.79	88.79	-0.05%	8,340
Jun 6, 2025	88.78	88.86	88.75	88.83	88.83	-0.03%	22,447
Jun 5, 2025	88.83	88.90	88.76	88.86	88.86	0.03%	178,943