NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.45
-0.105 (-2.96%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CAAS stock ended at $3.45. This is 2.96% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.50% from a day low at $3.43 to a day high of $3.55. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $7.06 | $7.29 | $6.97 | $7.02 | 218 051 |
| Jan 21, 2021 | $6.97 | $7.35 | $6.91 | $7.10 | 445 308 |
| Jan 20, 2021 | $7.00 | $7.15 | $6.90 | $6.98 | 206 348 |
| Jan 19, 2021 | $7.02 | $7.13 | $6.80 | $7.04 | 175 517 |
| Jan 15, 2021 | $7.18 | $7.30 | $6.70 | $6.96 | 245 920 |
| Jan 14, 2021 | $6.99 | $7.42 | $6.92 | $7.25 | 264 811 |
| Jan 13, 2021 | $7.20 | $7.20 | $6.89 | $6.99 | 181 817 |
| Jan 12, 2021 | $6.96 | $7.24 | $6.85 | $7.18 | 362 469 |
| Jan 11, 2021 | $6.62 | $7.45 | $6.60 | $6.90 | 540 771 |
| Jan 08, 2021 | $7.00 | $7.14 | $6.49 | $6.73 | 386 329 |
| Jan 07, 2021 | $6.76 | $7.15 | $6.67 | $6.91 | 381 053 |
| Jan 06, 2021 | $6.50 | $6.87 | $6.41 | $6.64 | 325 632 |
| Jan 05, 2021 | $6.12 | $6.57 | $6.06 | $6.47 | 254 176 |
| Jan 04, 2021 | $6.20 | $6.20 | $5.98 | $6.16 | 345 634 |
| Dec 31, 2020 | $6.33 | $6.33 | $6.11 | $6.24 | 242 277 |
| Dec 30, 2020 | $6.29 | $6.37 | $6.11 | $6.31 | 262 876 |
| Dec 29, 2020 | $6.31 | $6.38 | $6.01 | $6.38 | 297 407 |
| Dec 28, 2020 | $6.72 | $6.84 | $6.26 | $6.34 | 580 577 |
| Dec 24, 2020 | $6.97 | $6.97 | $6.66 | $6.80 | 208 335 |
| Dec 23, 2020 | $7.02 | $7.05 | $6.61 | $6.98 | 444 610 |
| Dec 22, 2020 | $7.14 | $7.20 | $6.61 | $6.90 | 514 569 |
| Dec 21, 2020 | $6.89 | $6.90 | $6.46 | $6.78 | 302 099 |
| Dec 18, 2020 | $6.81 | $7.15 | $6.61 | $6.87 | 478 819 |
| Dec 17, 2020 | $6.78 | $6.88 | $6.51 | $6.81 | 356 648 |
| Dec 16, 2020 | $7.00 | $7.00 | $6.55 | $6.78 | 320 471 |
