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 |
| Dec 15, 2020 | $6.61 | $6.91 | $6.45 | $6.89 | 424 113 |
| Dec 14, 2020 | $7.07 | $7.10 | $6.21 | $6.41 | 469 845 |
| Dec 11, 2020 | $6.91 | $7.16 | $6.55 | $6.99 | 454 332 |
| Dec 10, 2020 | $6.66 | $7.09 | $6.61 | $6.89 | 351 530 |
| Dec 09, 2020 | $7.30 | $7.40 | $6.69 | $6.90 | 730 447 |
| Dec 08, 2020 | $7.43 | $7.62 | $7.20 | $7.31 | 751 556 |
| Dec 07, 2020 | $7.18 | $7.53 | $6.40 | $7.43 | 1 978 562 |
| Dec 04, 2020 | $8.00 | $8.16 | $7.50 | $7.82 | 1 432 649 |
| Dec 03, 2020 | $9.01 | $9.60 | $8.28 | $8.51 | 2 774 429 |
| Dec 02, 2020 | $7.83 | $8.60 | $7.24 | $8.28 | 3 460 971 |
| Dec 01, 2020 | $12.51 | $13.69 | $8.22 | $8.68 | 45 525 335 |
| Nov 30, 2020 | $7.50 | $10.50 | $5.72 | $10.50 | 89 477 104 |
| Nov 27, 2020 | $3.70 | $4.05 | $3.70 | $3.83 | 153 661 |
| Nov 25, 2020 | $4.34 | $4.38 | $3.63 | $3.73 | 340 084 |
| Nov 24, 2020 | $4.91 | $4.95 | $4.05 | $4.23 | 786 046 |
| Nov 23, 2020 | $3.45 | $4.98 | $3.39 | $4.72 | 1 300 769 |
| Nov 20, 2020 | $3.21 | $3.45 | $3.17 | $3.38 | 306 375 |
| Nov 19, 2020 | $3.16 | $3.27 | $3.12 | $3.15 | 140 407 |
| Nov 18, 2020 | $3.15 | $3.26 | $3.07 | $3.11 | 72 317 |
| Nov 17, 2020 | $3.29 | $3.35 | $3.20 | $3.25 | 61 334 |
| Nov 16, 2020 | $3.22 | $3.35 | $3.14 | $3.31 | 81 198 |
| Nov 13, 2020 | $3.12 | $3.44 | $3.09 | $3.16 | 166 433 |
| Nov 12, 2020 | $3.03 | $3.20 | $3.00 | $3.15 | 191 078 |
| Nov 11, 2020 | $3.00 | $3.08 | $2.85 | $2.88 | 71 596 |
| Nov 10, 2020 | $3.11 | $3.12 | $2.97 | $3.00 | 33 903 |
