Caravelle International Group Ordinary Shares (CACO) Historical Stock Data

1.67 ↓0.02 (-1.18%)

As of February 2, 2023, 3:50pm EST.

Historical Data

In the past 30 trading days, CACO is down -1.41% a day on average. There have been 16 days where Caravelle International Group Ordinary Shares closed green and 14 days where CACO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	1.55	1.69	↑$0.14 (9.03%)	1.54	1.70	117.56K
2023-01-31	1.49	1.59	↑$0.10 (6.71%)	1.49	1.59	77.04K
2023-01-30	1.62	1.48	↓$0.14 (-8.64%)	1.45	1.62	162.72K
2023-01-27	1.56	1.53	↓$0.03 (-1.92%)	1.52	1.58	121.36K
2023-01-26	1.50	1.56	↑$0.06 (4.00%)	1.48	1.56	97.05K
2023-01-25	1.50	1.51	↑$0.01 (1.00%)	1.43	1.56	114.45K
2023-01-24	1.53	1.50	↓$0.03 (-1.96%)	1.45	1.58	140.26K
2023-01-23	1.57	1.56	↓$0.01 (-0.64%)	1.51	1.67	138.97K
2023-01-20	1.73	1.60	↓$0.13 (-7.51%)	1.41	1.86	591.67K
2023-01-19	1.58	1.68	↑$0.10 (6.33%)	1.52	1.75	619.19K
2023-01-18	1.45	1.58	↑$0.13 (8.97%)	1.32	1.63	729.28K
2023-01-17	1.29	1.47	↑$0.18 (14.20%)	1.26	2.08	8.09M
2023-01-13	1.20	1.29	↑$0.09 (7.50%)	1.19	1.32	97.86K
2023-01-12	1.21	1.21	↑$0.00 (0.00%)	1.20	1.26	72.81K
2023-01-11	1.22	1.21	↓$0.01 (-0.82%)	1.15	1.30	110.33K
2023-01-10	1.24	1.22	↓$0.02 (-1.61%)	1.19	1.26	64.29K
2023-01-09	1.22	1.24	↑$0.02 (1.64%)	1.22	1.33	133.95K
2023-01-06	1.13	1.25	↑$0.12 (10.62%)	1.13	1.34	384.38K
2023-01-05	1.20	1.21	↑$0.01 (0.83%)	1.09	1.22	201.38K
2023-01-04	1.31	1.24	↓$0.07 (-5.34%)	1.18	1.36	354.23K
2023-01-03	1.23	1.32	↑$0.09 (7.32%)	1.23	1.44	436.73K
2022-12-30	1.13	1.27	↑$0.14 (12.39%)	1.05	1.33	696.24K
2022-12-29	1.00	1.10	↑$0.10 (10.00%)	1.00	1.11	437.60K
2022-12-28	1.05	1.04	↓$0.01 (-0.95%)	0.97	1.07	430.11K
2022-12-27	1.17	1.11	↓$0.06 (-5.13%)	1.03	1.26	0.95M
2022-12-23	1.22	1.29	↑$0.07 (5.74%)	0.95	1.90	8.08M
2022-12-22	1.67	1.13	↓$0.54 (-32.34%)	1.02	1.67	1.51M
2022-12-21	2.32	1.74	↓$0.58 (-25.00%)	1.65	2.32	3.64M
2022-12-20	3.70	2.07	↓$1.63 (-44.05%)	1.72	3.89	1.26M
2022-12-19	5.50	4.80	↓$0.70 (-12.73%)	4.50	9.36	644K