Caravelle International Group - CACO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 25, 2024	1.09	1.09	1.09	1.18	1.01	482,263
October 24, 2024	1.21	1.06	1.06	1.28	1.01	259,666
October 23, 2024	1.17	1.12	1.12	1.32	1.1	109,007
October 22, 2024	1.45	1.16	1.16	1.59	1.08	370,078
October 21, 2024	1.09	1.45	1.45	1.63	1.01	1.8M
October 18, 2024	0.87	1.01	1.01	1.1	0.82	287,909
October 17, 2024	0.54	0.85	0.85	0.93	0.54	357,280
October 16, 2024	0.56	0.58	0.58	0.58	0.55	82,568
October 15, 2024	0.53	0.53	0.53	0.58	0.53	89,769
October 14, 2024	0.52	0.56	0.56	0.58	0.52	89,581
October 11, 2024	0.48	0.55	0.55	0.55	0.48	4,868
October 10, 2024	0.57	0.55	0.55	0.57	0.5	11,397
October 09, 2024	0.51	0.55	0.55	0.57	0.48	29,382
October 08, 2024	0.47	0.5	0.5	0.59	0.46	61,676
October 07, 2024	0.45	0.5	0.5	0.5	0.45	21,807
October 04, 2024	0.45	0.47	0.47	0.48	0.43	18,744
October 03, 2024	0.45	0.45	0.45	0.45	0.45	688
October 02, 2024	0.48	0.48	0.48	0.48	0.48	984
October 01, 2024	0.47	0.47	0.47	0.5	0.47	4,218
September 30, 2024	0.45	0.49	0.49	0.49	0.45	4,944
September 27, 2024	0.49	0.44	0.44	0.49	0.43	1,558
September 26, 2024	0.49	0.46	0.46	0.5	0.46	25,900
September 25, 2024	0.45	0.49	0.49	0.49	0.45	21,400
September 24, 2024	0.4	0.44	0.44	0.47	0.4	16,628
September 23, 2024	0.43	0.4	0.4	0.48	0.4	37,945
September 20, 2024	0.49	0.41	0.41	0.5	0.4	79,003
September 19, 2024	0.44	0.48	0.48	0.49	0.44	91,800
September 18, 2024	0.33	0.44	0.44	0.47	0.33	312,541
September 17, 2024	0.36	0.34	0.34	0.36	0.32	3,000
September 16, 2024	0.3	0.31	0.31	0.36	0.3	31,135
September 13, 2024	0.3	0.31	0.31	0.34	0.3	6,400
September 12, 2024	0.31	0.31	0.31	0.36	0.3	17,200
September 11, 2024	0.3	0.32	0.32	0.37	0.3	259,200
September 10, 2024	0.28	0.3	0.3	0.33	0.28	62,310
September 09, 2024	0.43	0.28	0.28	0.44	0.21	502,700
September 06, 2024	0.41	0.38	0.38	0.41	0.38	2,360
September 05, 2024	0.4	0.38	0.38	0.4	0.38	15,500
September 04, 2024	0.4	0.4	0.4	0.4	0.4	5,564
September 03, 2024	0.4	0.41	0.41	0.42	0.4	11,510
August 30, 2024	0.4	0.4	0.4	0.4	0.4	5,928
August 29, 2024	0.4	0.41	0.41	0.42	0.4	18,500
August 28, 2024	0.41	0.4	0.4	0.42	0.4	4,507
August 27, 2024	0.45	0.41	0.41	0.45	0.41	10,728
August 26, 2024	0.42	0.43	0.43	0.45	0.4	121,200
August 23, 2024	0.43	0.43	0.43	0.46	0.43	3,000
August 22, 2024	0.43	0.42	0.42	0.44	0.41	28,505
August 21, 2024	0.43	0.43	0.43	0.47	0.43	33,800
August 20, 2024	0.43	0.43	0.43	0.45	0.43	7,400
August 19, 2024	0.43	0.43	0.43	0.47	0.43	16,654
August 16, 2024	0.47	0.46	0.46	0.47	0.43	8,449
August 15, 2024	0.45	0.43	0.43	0.47	0.43	18,420
August 14, 2024	0.45	0.43	0.43	0.45	0.43	43,037
August 13, 2024	0.43	0.45	0.45	0.45	0.43	1,100
August 12, 2024	0.45	0.46	0.46	0.47	0.43	28,913
August 09, 2024	0.45	0.45	0.45	0.47	0.45	24,800
August 08, 2024	0.46	0.46	0.46	0.49	0.46	22,100
August 07, 2024	0.45	0.47	0.47	0.47	0.45	12,700
August 06, 2024	0.47	0.46	0.46	0.48	0.45	9,800
August 05, 2024	0.49	0.48	0.48	0.49	0.45	33,684
August 02, 2024	0.46	0.49	0.49	0.5	0.45	21,206

Caravelle International Group (CACO) NASDAQ