NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.52
+0.0400 (+1.15%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.41 | $3.85 | Friday, 10th May 2024 CAAS stock ended at $3.52. This is 1.15% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.51% from a day low at $3.42 to a day high of $3.54. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2022 | $3.01 | $3.04 | $2.80 | $2.90 | 40 500 |
| Apr 05, 2022 | $3.17 | $3.19 | $3.02 | $3.05 | 12 100 |
| Apr 04, 2022 | $3.07 | $3.24 | $2.98 | $3.17 | 77 800 |
| Apr 01, 2022 | $3.12 | $3.12 | $2.95 | $2.98 | 14 245 |
| Mar 31, 2022 | $3.10 | $3.10 | $2.93 | $3.07 | 22 852 |
| Mar 30, 2022 | $3.40 | $3.40 | $2.92 | $3.00 | 75 644 |
| Mar 29, 2022 | $2.95 | $3.20 | $2.92 | $3.19 | 40 000 |
| Mar 28, 2022 | $2.97 | $2.97 | $2.90 | $2.96 | 5 800 |
| Mar 25, 2022 | $3.01 | $3.02 | $2.89 | $2.93 | 16 600 |
| Mar 24, 2022 | $2.92 | $3.04 | $2.85 | $2.93 | 8 400 |
| Mar 23, 2022 | $3.04 | $3.04 | $2.93 | $2.94 | 15 500 |
| Mar 22, 2022 | $3.19 | $3.19 | $2.99 | $3.05 | 20 963 |
| Mar 21, 2022 | $3.19 | $3.20 | $2.92 | $2.98 | 35 627 |
| Mar 18, 2022 | $2.90 | $3.21 | $2.90 | $3.17 | 42 829 |
| Mar 17, 2022 | $2.83 | $3.00 | $2.73 | $2.99 | 54 900 |
| Mar 16, 2022 | $2.66 | $3.02 | $2.63 | $2.88 | 89 400 |
| Mar 15, 2022 | $2.37 | $2.65 | $2.30 | $2.56 | 111 300 |
| Mar 14, 2022 | $2.30 | $2.49 | $2.25 | $2.32 | 36 600 |
| Mar 11, 2022 | $2.45 | $2.45 | $2.20 | $2.30 | 60 400 |
| Mar 10, 2022 | $2.43 | $2.47 | $2.35 | $2.42 | 23 000 |
| Mar 09, 2022 | $2.38 | $2.58 | $2.38 | $2.47 | 30 300 |
| Mar 08, 2022 | $2.47 | $2.52 | $2.37 | $2.42 | 64 500 |
| Mar 07, 2022 | $2.54 | $2.55 | $2.45 | $2.45 | 42 900 |
| Mar 04, 2022 | $2.60 | $2.62 | $2.51 | $2.55 | 37 900 |
| Mar 03, 2022 | $2.64 | $2.69 | $2.61 | $2.61 | 13 000 |
