Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.32	0.29	0.30	0.30	-0.98%	71,399
Dec 4, 2025	0.34	0.37	0.30	0.31	0.31	-11.01%	482,794
Dec 3, 2025	0.23	0.35	0.23	0.35	0.35	45.57%	500,074
Dec 2, 2025	0.24	0.24	0.24	0.24	0.24	0.42%	17,000
Dec 1, 2025	0.24	0.24	0.24	0.24	0.24	-1.67%	6,750
Nov 28, 2025	0.24	0.24	0.23	0.24	0.24	-	6,842
Nov 27, 2025	0.24	0.24	0.24	0.24	0.24	-	9,000
Nov 26, 2025	0.24	0.25	0.24	0.24	0.24	-1.64%	34,077
Nov 25, 2025	0.25	0.25	0.24	0.24	0.24	-	14,137
Nov 24, 2025	0.24	0.26	0.24	0.24	0.24	0.83%	77,738
Nov 21, 2025	0.24	0.24	0.23	0.24	0.24	-1.22%	89,878
Nov 20, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	24,520
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	-1.57%	28,001
Nov 18, 2025	0.26	0.26	0.25	0.25	0.25	-1.93%	17,402
Nov 17, 2025	0.27	0.27	0.25	0.26	0.26	1.17%	22,654
Nov 14, 2025	0.26	0.26	0.25	0.26	0.26	-3.03%	24,979
Nov 13, 2025	0.26	0.28	0.26	0.26	0.26	4.35%	117,814
Nov 12, 2025	0.25	0.26	0.24	0.25	0.25	-1.56%	71,689
Nov 11, 2025	0.26	0.27	0.26	0.26	0.26	0.78%	51,974
Nov 10, 2025	0.27	0.27	0.24	0.26	0.26	-5.56%	78,443
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-0.37%	41,000
Nov 6, 2025	0.27	0.27	0.27	0.27	0.27	-3.21%	29,355
Nov 5, 2025	0.28	0.28	0.27	0.28	0.28	0.36%	39,859
Nov 4, 2025	0.27	0.28	0.27	0.28	0.28	1.45%	75,441
Nov 3, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	72,556
Oct 31, 2025	0.33	0.33	0.27	0.27	0.27	-15.62%	132,161
Oct 30, 2025	0.34	0.34	0.32	0.32	0.32	-8.31%	37,975
Oct 29, 2025	0.35	0.35	0.34	0.35	0.35	-3.06%	93,094
Oct 28, 2025	0.35	0.36	0.35	0.36	0.36	1.98%	25,100
Oct 27, 2025	0.37	0.37	0.35	0.35	0.35	-1.67%	19,426
Oct 24, 2025	0.36	0.37	0.35	0.36	0.36	-5.03%	77,802
Oct 23, 2025	0.36	0.38	0.36	0.38	0.38	4.71%	34,887
Oct 22, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	4,358
Oct 21, 2025	0.36	0.38	0.36	0.37	0.37	0.27%	15,963
Oct 20, 2025	0.37	0.38	0.35	0.37	0.37	1.39%	31,768
Oct 17, 2025	0.37	0.37	0.35	0.36	0.36	-5.51%	100,902
Oct 16, 2025	0.36	0.39	0.35	0.38	0.38	2.42%	100,660
Oct 15, 2025	0.37	0.38	0.36	0.37	0.37	-	38,716
Oct 14, 2025	0.38	0.38	0.37	0.37	0.37	-3.13%	20,325
Oct 13, 2025	0.39	0.41	0.38	0.38	0.38	-4.00%	31,716
Oct 10, 2025	0.39	0.40	0.38	0.40	0.40	3.09%	70,803
Oct 9, 2025	0.39	0.40	0.39	0.39	0.39	-2.02%	61,702
Oct 8, 2025	0.41	0.41	0.39	0.40	0.40	-3.88%	36,533
Oct 7, 2025	0.42	0.42	0.39	0.41	0.41	0.49%	21,107
Oct 6, 2025	0.40	0.41	0.40	0.41	0.41	-1.44%	44,090
Oct 3, 2025	0.41	0.42	0.40	0.42	0.42	1.46%	81,962
Oct 2, 2025	0.42	0.43	0.40	0.41	0.41	-4.21%	98,179
Oct 1, 2025	0.43	0.45	0.42	0.43	0.43	-3.39%	150,917
Sep 30, 2025	0.47	0.49	0.43	0.44	0.44	-2.21%	361,973
Sep 29, 2025	0.42	0.47	0.40	0.45	0.45	15.86%	518,692