NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.53
-0.0400 (-1.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.25 | $3.85 | Friday, 26th Apr 2024 CAAS stock ended at $3.53. This is 1.12% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.42% from a day low at $3.52 to a day high of $3.57. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2021 | $2.89 | $2.95 | $2.66 | $2.76 | 95 072 |
| Dec 02, 2021 | $3.05 | $3.18 | $2.89 | $2.89 | 165 781 |
| Dec 01, 2021 | $3.19 | $3.19 | $3.05 | $3.06 | 43 806 |
| Nov 30, 2021 | $3.15 | $3.28 | $3.04 | $3.07 | 68 399 |
| Nov 29, 2021 | $3.52 | $3.52 | $3.15 | $3.16 | 85 075 |
| Nov 26, 2021 | $3.40 | $3.54 | $3.38 | $3.46 | 47 200 |
| Nov 24, 2021 | $3.47 | $3.54 | $3.46 | $3.50 | 31 576 |
| Nov 23, 2021 | $3.74 | $3.78 | $3.36 | $3.45 | 106 110 |
| Nov 22, 2021 | $3.77 | $3.90 | $3.71 | $3.72 | 85 071 |
| Nov 19, 2021 | $3.83 | $3.93 | $3.80 | $3.86 | 85 093 |
| Nov 18, 2021 | $3.87 | $3.90 | $3.75 | $3.87 | 74 268 |
| Nov 17, 2021 | $3.93 | $3.97 | $3.82 | $3.89 | 50 758 |
| Nov 16, 2021 | $3.95 | $4.01 | $3.83 | $3.92 | 93 859 |
| Nov 15, 2021 | $3.93 | $4.08 | $3.90 | $3.95 | 93 889 |
| Nov 12, 2021 | $3.84 | $4.04 | $3.60 | $3.99 | 559 182 |
| Nov 11, 2021 | $3.63 | $4.31 | $3.61 | $4.21 | 441 049 |
| Nov 10, 2021 | $3.69 | $3.75 | $3.57 | $3.65 | 122 027 |
| Nov 09, 2021 | $3.72 | $3.78 | $3.58 | $3.67 | 41 093 |
| Nov 08, 2021 | $3.73 | $3.81 | $3.58 | $3.74 | 36 961 |
| Nov 05, 2021 | $3.65 | $3.75 | $3.61 | $3.73 | 30 670 |
| Nov 04, 2021 | $3.75 | $3.75 | $3.50 | $3.64 | 76 272 |
| Nov 03, 2021 | $3.70 | $3.81 | $3.58 | $3.79 | 35 406 |
| Nov 02, 2021 | $3.88 | $3.98 | $3.61 | $3.70 | 122 388 |
| Nov 01, 2021 | $3.80 | $3.90 | $3.75 | $3.84 | 43 350 |
| Oct 29, 2021 | $3.77 | $3.98 | $3.69 | $3.77 | 118 516 |
