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 |
| Jun 18, 2020 | $2.45 | $2.45 | $2.32 | $2.35 | 55 631 |
| Jun 17, 2020 | $2.35 | $2.52 | $2.31 | $2.40 | 69 655 |
| Jun 16, 2020 | $2.65 | $2.65 | $2.24 | $2.33 | 235 738 |
| Jun 15, 2020 | $2.35 | $2.53 | $2.17 | $2.23 | 95 858 |
| Jun 12, 2020 | $2.01 | $2.58 | $2.00 | $2.30 | 150 310 |
| Jun 11, 2020 | $2.14 | $2.37 | $2.10 | $2.16 | 50 943 |
| Jun 10, 2020 | $2.28 | $2.28 | $2.15 | $2.25 | 20 838 |
| Jun 09, 2020 | $2.20 | $2.32 | $2.11 | $2.28 | 78 704 |
| Jun 08, 2020 | $2.18 | $2.20 | $2.12 | $2.20 | 32 763 |
| Jun 05, 2020 | $2.09 | $2.19 | $2.06 | $2.18 | 13 959 |
| Jun 04, 2020 | $2.17 | $2.18 | $2.04 | $2.16 | 7 272 |
| Jun 03, 2020 | $2.16 | $2.19 | $2.05 | $2.15 | 18 245 |
| Jun 02, 2020 | $2.10 | $2.13 | $2.08 | $2.10 | 7 762 |
| Jun 01, 2020 | $1.95 | $2.20 | $1.95 | $2.05 | 28 138 |
| May 29, 2020 | $1.97 | $2.04 | $1.93 | $1.94 | 21 567 |
| May 28, 2020 | $1.95 | $2.19 | $1.95 | $2.09 | 30 389 |
| May 27, 2020 | $2.19 | $2.19 | $1.81 | $1.93 | 59 743 |
| May 26, 2020 | $2.12 | $2.18 | $2.07 | $2.16 | 21 423 |
| May 22, 2020 | $2.22 | $2.22 | $2.05 | $2.20 | 29 326 |
| May 21, 2020 | $2.06 | $2.24 | $2.06 | $2.19 | 103 698 |
| May 20, 2020 | $1.96 | $2.19 | $1.76 | $2.00 | 80 395 |
| May 19, 2020 | $1.86 | $1.91 | $1.74 | $1.91 | 21 094 |
| May 18, 2020 | $1.84 | $1.91 | $1.72 | $1.86 | 24 221 |
| May 15, 2020 | $1.82 | $1.83 | $1.77 | $1.77 | 8 336 |
| May 14, 2020 | $1.90 | $1.90 | $1.71 | $1.75 | 32 536 |
