NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.51
-0.0250 (-0.707%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.42 | $3.85 | Wednesday, 1st May 2024 CAAS stock ended at $3.51. This is 0.707% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.44% from a day low at $3.46 to a day high of $3.58. |
| 90 days | $3.17 | $3.85 | |
| 52 weeks | $3.04 | $5.73 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2021 | $4.83 | $4.89 | $4.63 | $4.74 | 70 764 |
| Mar 30, 2021 | $4.80 | $4.85 | $4.53 | $4.78 | 146 452 |
| Mar 29, 2021 | $4.86 | $5.00 | $4.69 | $4.85 | 150 069 |
| Mar 26, 2021 | $5.07 | $5.12 | $4.77 | $4.87 | 112 247 |
| Mar 25, 2021 | $5.05 | $5.14 | $4.74 | $5.02 | 167 001 |
| Mar 24, 2021 | $5.58 | $5.80 | $5.05 | $5.08 | 296 165 |
| Mar 23, 2021 | $5.76 | $5.80 | $5.41 | $5.53 | 147 508 |
| Mar 22, 2021 | $6.02 | $6.10 | $5.74 | $5.80 | 102 519 |
| Mar 19, 2021 | $5.73 | $6.04 | $5.63 | $5.98 | 138 000 |
| Mar 18, 2021 | $6.25 | $6.45 | $5.70 | $5.73 | 232 887 |
| Mar 17, 2021 | $6.19 | $6.49 | $6.03 | $6.33 | 287 315 |
| Mar 16, 2021 | $5.84 | $6.05 | $5.71 | $6.00 | 186 144 |
| Mar 15, 2021 | $5.53 | $6.23 | $5.50 | $5.81 | 339 776 |
| Mar 12, 2021 | $5.60 | $5.60 | $5.39 | $5.53 | 68 333 |
| Mar 11, 2021 | $5.12 | $5.54 | $5.12 | $5.51 | 77 433 |
| Mar 10, 2021 | $5.24 | $5.29 | $5.01 | $5.11 | 84 636 |
| Mar 09, 2021 | $4.90 | $5.20 | $4.85 | $5.18 | 113 141 |
| Mar 08, 2021 | $5.05 | $5.19 | $4.79 | $4.80 | 58 683 |
| Mar 05, 2021 | $4.78 | $5.00 | $4.31 | $4.99 | 155 105 |
| Mar 04, 2021 | $5.23 | $5.41 | $4.68 | $4.82 | 262 696 |
| Mar 03, 2021 | $5.59 | $5.74 | $5.18 | $5.20 | 126 309 |
| Mar 02, 2021 | $5.73 | $5.80 | $5.50 | $5.64 | 41 532 |
| Mar 01, 2021 | $5.52 | $5.76 | $5.52 | $5.68 | 78 295 |
| Feb 26, 2021 | $5.62 | $5.76 | $5.28 | $5.46 | 141 204 |
| Feb 25, 2021 | $5.98 | $6.06 | $5.50 | $5.54 | 185 209 |
