NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.52
-0.130 (-3.56%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.25 | $3.85 | Monday, 22nd Apr 2024 CAAS stock ended at $3.52. This is 3.56% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $3.51 to a day high of $3.70. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $4.48 | $4.88 | $4.38 | $4.77 | 265 082 |
| Jun 01, 2021 | $4.22 | $4.49 | $4.21 | $4.45 | 115 146 |
| May 28, 2021 | $4.38 | $4.39 | $4.14 | $4.19 | 103 681 |
| May 27, 2021 | $4.31 | $4.44 | $4.11 | $4.33 | 152 416 |
| May 26, 2021 | $4.18 | $4.40 | $4.17 | $4.32 | 124 361 |
| May 25, 2021 | $4.37 | $4.40 | $4.15 | $4.18 | 55 003 |
| May 24, 2021 | $4.39 | $4.51 | $4.25 | $4.33 | 55 553 |
| May 21, 2021 | $4.48 | $4.48 | $4.34 | $4.39 | 24 525 |
| May 20, 2021 | $4.30 | $4.43 | $4.30 | $4.37 | 34 954 |
| May 19, 2021 | $4.42 | $4.45 | $4.20 | $4.29 | 48 476 |
| May 18, 2021 | $4.45 | $4.59 | $4.31 | $4.49 | 69 105 |
| May 17, 2021 | $4.17 | $4.47 | $3.98 | $4.44 | 76 410 |
| May 14, 2021 | $3.87 | $4.19 | $3.82 | $4.19 | 76 829 |
| May 13, 2021 | $4.09 | $4.10 | $3.76 | $3.86 | 113 515 |
| May 12, 2021 | $4.40 | $4.63 | $4.01 | $4.10 | 158 006 |
| May 11, 2021 | $4.00 | $4.17 | $3.92 | $4.17 | 60 778 |
| May 10, 2021 | $4.33 | $4.33 | $4.02 | $4.10 | 58 425 |
| May 07, 2021 | $4.21 | $4.34 | $4.19 | $4.33 | 38 904 |
| May 06, 2021 | $4.30 | $4.46 | $4.13 | $4.25 | 53 078 |
| May 05, 2021 | $4.38 | $4.47 | $4.28 | $4.33 | 28 356 |
| May 04, 2021 | $4.42 | $4.42 | $4.17 | $4.39 | 82 379 |
| May 03, 2021 | $4.47 | $4.49 | $4.41 | $4.44 | 26 627 |
| Apr 30, 2021 | $4.45 | $4.60 | $4.37 | $4.45 | 30 817 |
| Apr 29, 2021 | $4.55 | $4.58 | $4.37 | $4.50 | 56 646 |
| Apr 28, 2021 | $4.69 | $4.71 | $4.53 | $4.55 | 57 548 |
