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 |
Create an account or log in to view more rows.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.
$CACO has just been halted from trading due to volatility.