CAICA DIGITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	3.21%	-
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-5.56%	-
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Apr 23, 2026	0.40	0.41	0.40	0.40	0.40	-2.91%	-
Apr 22, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.37%	-
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	-
Apr 17, 2026	0.41	0.42	0.41	0.42	0.42	-0.47%	-
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	1.44%	-
Apr 15, 2026	0.41	0.42	0.41	0.42	0.42	2.97%	-
Apr 14, 2026	0.41	0.41	0.40	0.40	0.40	1.00%	-
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.96%	-
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-2.86%	-
Apr 9, 2026	0.43	0.43	0.42	0.42	0.42	-4.11%	-
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	3.79%	-
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	-
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	-4.13%	-
Apr 1, 2026	0.43	0.44	0.43	0.44	0.44	5.31%	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	-
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-2.37%	-
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	2.43%	-
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-5.07%	-
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	5.34%	-
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	0.98%	-
Mar 23, 2026	0.41	0.41	0.41	0.41	0.41	-5.56%	-
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 19, 2026	0.43	0.43	0.42	0.43	0.43	-3.57%	-
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	-2.18%	-
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	-2.97%	-
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	3.06%	-
Mar 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	-0.87%	-
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Mar 10, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	-2.11%	-
Mar 6, 2026	0.47	0.47	0.47	0.47	0.47	0.42%	-
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	7.76%	-
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-3.10%	-
Mar 3, 2026	0.45	0.45	0.45	0.45	0.45	-2.16%	-
Mar 2, 2026	0.46	0.46	0.46	0.46	0.46	-4.15%	-
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	1.26%	-
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	3.03%	-
Feb 25, 2026	0.46	0.46	0.46	0.46	0.46	3.59%	-
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	-5.11%	-
Feb 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 20, 2026	0.47	0.47	0.46	0.47	0.47	-0.84%	-
Feb 19, 2026	0.47	0.47	0.47	0.47	0.47	0.42%	-
Feb 18, 2026	0.47	0.47	0.47	0.47	0.47	0.85%	-
Feb 17, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	-
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-3.67%	-
Feb 13, 2026	0.49	0.49	0.49	0.49	0.49	-4.85%	-
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-2.83%	-
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	-
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	-3.67%	-
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 6, 2026	0.55	0.55	0.55	0.55	0.55	1.87%	-
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Feb 4, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Feb 3, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	-
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Jan 26, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	-
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	3.74%	-
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Jan 21, 2026	0.55	0.55	0.55	0.55	0.55	-6.84%	-
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-4.88%	-
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	4.24%	-
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Jan 15, 2026	0.61	0.61	0.60	0.60	0.60	6.25%	-
Jan 14, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	2.70%	-
Jan 6, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 5, 2026	0.56	0.56	0.54	0.56	0.56	6.73%	-
Jan 2, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Dec 30, 2025	0.52	0.53	0.52	0.53	0.53	-	-
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	1.94%	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	3.41%	-
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-6.04%	-
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	2.91%	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	-3.74%	-
Dec 17, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	-
Dec 16, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Dec 15, 2025	0.57	0.57	0.57	0.57	0.57	2.73%	-
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	-
Dec 11, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Dec 10, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-2.59%	-
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 1, 2025	0.63	0.63	0.63	0.63	0.63	-	-