CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.42	14.45	14.34	14.45	14.45	0.77%	4,921
Aug 14, 2025	14.43	14.43	14.32	14.34	14.34	-0.68%	19,383
Aug 13, 2025	14.34	14.50	14.34	14.44	14.44	1.07%	14,349
Aug 12, 2025	14.23	14.30	14.23	14.29	14.29	0.67%	6,216
Aug 11, 2025	14.19	14.19	14.13	14.19	14.19	-0.14%	13,268
Aug 8, 2025	14.18	14.24	14.17	14.21	14.21	0.07%	15,562
Aug 7, 2025	14.24	14.34	14.20	14.20	14.20	-0.14%	4,924
Aug 6, 2025	14.23	14.23	14.20	14.22	14.22	-0.07%	12,355
Aug 5, 2025	14.11	14.23	14.11	14.23	14.23	1.43%	14,387
Aug 4, 2025	14.01	14.06	13.94	14.03	14.03	0.57%	4,331
Aug 1, 2025	13.98	13.98	13.87	13.95	13.95	-1.34%	2,345
Jul 31, 2025	14.19	14.20	13.71	14.14	14.14	-0.84%	26,412
Jul 30, 2025	14.31	14.35	14.26	14.26	14.26	-0.56%	2,892
Jul 29, 2025	14.33	14.39	14.33	14.34	14.34	-	11,468
Jul 28, 2025	14.43	14.43	14.26	14.34	14.34	-0.42%	11,511
Jul 25, 2025	14.32	14.50	14.21	14.40	14.40	-0.21%	3,649
Jul 24, 2025	14.37	14.45	14.37	14.43	14.43	0.21%	7,107
Jul 23, 2025	14.57	14.57	14.35	14.40	14.40	-0.62%	7,183
Jul 22, 2025	14.29	14.51	14.29	14.49	14.49	1.54%	63,223
Jul 21, 2025	14.28	14.31	14.25	14.27	14.27	0.35%	40,139
Jul 18, 2025	14.17	14.27	14.17	14.22	14.22	0.92%	17,079
Jul 17, 2025	14.03	14.11	14.03	14.09	14.09	0.28%	20,090
Jul 16, 2025	14.18	14.18	13.95	14.05	14.05	-0.85%	5,805
Jul 15, 2025	14.12	14.17	14.07	14.17	14.17	0.71%	42,838
Jul 14, 2025	14.05	14.11	14.00	14.07	14.07	0.14%	46,087
Jul 11, 2025	14.06	14.17	14.03	14.05	14.05	0.07%	3,105
Jul 10, 2025	14.00	14.06	13.98	14.04	14.04	0.43%	13,849
Jul 9, 2025	13.98	13.99	13.93	13.98	13.98	-	12,665
Jul 8, 2025	13.89	13.98	13.86	13.98	13.98	0.90%	49,675
Jul 7, 2025	13.79	13.89	13.61	13.86	13.86	0.40%	12,735
Jul 3, 2025	13.83	13.84	13.78	13.80	13.80	0.15%	20,209
Jul 2, 2025	13.75	13.85	13.75	13.78	13.78	-0.19%	9,266
Jul 1, 2025	13.79	13.81	13.71	13.81	13.81	0.22%	26,815
Jun 30, 2025	13.77	13.79	13.67	13.78	13.78	-0.30%	10,248
Jun 27, 2025	13.90	13.90	13.78	13.82	13.82	-0.37%	18,002
Jun 26, 2025	13.92	13.94	13.86	13.87	13.87	-0.14%	2,460
Jun 25, 2025	13.89	13.90	13.78	13.89	13.89	0.87%	8,456
Jun 24, 2025	13.60	13.77	13.60	13.77	13.77	1.70%	14,193
Jun 23, 2025	13.32	13.54	13.32	13.54	13.54	2.03%	24,023
Jun 20, 2025	13.33	13.43	13.27	13.27	13.27	-0.60%	14,753
Jun 18, 2025	13.50	13.50	13.25	13.35	13.35	-1.11%	2,522
Jun 17, 2025	13.58	13.68	13.34	13.50	13.50	-0.44%	5,437
Jun 16, 2025	13.62	13.69	13.50	13.56	13.56	0.07%	55,084
Jun 13, 2025	13.39	13.55	13.33	13.55	13.55	0.59%	5,637
Jun 12, 2025	13.54	13.60	13.47	13.47	13.47	-0.59%	6,134
Jun 11, 2025	13.51	13.69	13.48	13.55	13.55	0.48%	3,956
Jun 10, 2025	13.55	13.55	13.45	13.49	13.49	-0.48%	4,980
Jun 9, 2025	13.34	13.62	13.34	13.55	13.55	2.11%	23,614
Jun 6, 2025	13.34	13.34	13.25	13.27	13.27	-0.52%	4,338
Jun 5, 2025	13.53	13.53	13.12	13.34	13.34	-0.82%	16,213