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 |
| Jul 24, 2020 | $2.64 | $2.72 | $2.61 | $2.69 | 49 814 |
| Jul 23, 2020 | $2.80 | $2.93 | $2.60 | $2.68 | 75 874 |
| Jul 22, 2020 | $3.10 | $3.10 | $2.75 | $2.81 | 165 600 |
| Jul 21, 2020 | $2.74 | $3.33 | $2.74 | $3.15 | 515 900 |
| Jul 20, 2020 | $2.95 | $2.98 | $2.86 | $2.86 | 26 800 |
| Jul 17, 2020 | $2.80 | $3.00 | $2.80 | $2.98 | 65 700 |
| Jul 16, 2020 | $2.80 | $2.92 | $2.75 | $2.75 | 26 700 |
| Jul 15, 2020 | $2.83 | $2.93 | $2.74 | $2.83 | 41 700 |
| Jul 14, 2020 | $2.70 | $2.88 | $2.70 | $2.83 | 24 700 |
| Jul 13, 2020 | $2.78 | $2.89 | $2.70 | $2.70 | 117 400 |
| Jul 10, 2020 | $2.85 | $2.94 | $2.73 | $2.85 | 90 100 |
| Jul 09, 2020 | $3.08 | $3.09 | $2.80 | $2.82 | 113 900 |
| Jul 08, 2020 | $3.09 | $3.14 | $3.05 | $3.12 | 39 600 |
| Jul 07, 2020 | $3.15 | $3.18 | $3.02 | $3.13 | 79 100 |
| Jul 06, 2020 | $3.20 | $3.23 | $3.10 | $3.18 | 153 600 |
| Jul 02, 2020 | $3.12 | $3.28 | $2.99 | $3.08 | 382 294 |
| Jul 01, 2020 | $2.91 | $3.13 | $2.81 | $3.12 | 287 618 |
| Jun 30, 2020 | $2.81 | $3.06 | $2.70 | $2.89 | 308 847 |
| Jun 29, 2020 | $2.75 | $2.88 | $2.67 | $2.72 | 155 411 |
| Jun 26, 2020 | $2.46 | $2.59 | $2.39 | $2.56 | 101 801 |
| Jun 25, 2020 | $2.52 | $2.52 | $2.36 | $2.41 | 78 834 |
| Jun 24, 2020 | $2.81 | $2.84 | $2.35 | $2.50 | 259 058 |
| Jun 23, 2020 | $3.60 | $3.66 | $2.75 | $2.97 | 1 107 715 |
| Jun 22, 2020 | $2.62 | $3.67 | $2.62 | $3.12 | 797 919 |
| Jun 19, 2020 | $2.44 | $2.74 | $2.35 | $2.56 | 157 465 |
