China Automotive Systems Inc (CAAS) Historical Stock Data
4.49 ↑0.02 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAS is up 0.18% a day on average. There have been 14 days where China Automotive Systems Inc closed green and 16 days where CAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.45 | 4.49 | ↑$0.04 (0.90%) | 4.31 | 4.61 | 30.71K |
| 2024-11-19 | 4.65 | 4.47 | ↓$0.18 (-3.87%) | 4.47 | 4.68 | 17.91K |
| 2024-11-18 | 4.69 | 4.62 | ↓$0.07 (-1.49%) | 4.50 | 4.81 | 77.81K |
| 2024-11-15 | 4.21 | 4.33 | ↑$0.12 (2.85%) | 4.21 | 4.49 | 25.84K |
| 2024-11-14 | 4.16 | 4.25 | ↑$0.09 (2.16%) | 4.16 | 4.39 | 34.52K |
| 2024-11-13 | 4.45 | 4.41 | ↓$0.04 (-0.90%) | 4.29 | 4.58 | 82.84K |
| 2024-11-12 | 4.65 | 4.62 | ↓$0.03 (-0.65%) | 4.61 | 4.79 | 74.23K |
| 2024-11-11 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.65 | 4.80 | 63.17K |
| 2024-11-08 | 4.74 | 4.68 | ↓$0.06 (-1.27%) | 4.64 | 4.79 | 31.24K |
| 2024-11-07 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.62 | 4.79 | 51.71K |
| 2024-11-06 | 4.53 | 4.63 | ↑$0.10 (2.21%) | 4.35 | 4.75 | 63.10K |
| 2024-11-05 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.47 | 4.70 | 94.22K |
| 2024-11-04 | 4.64 | 4.46 | ↓$0.18 (-3.88%) | 4.42 | 4.64 | 47.01K |
| 2024-11-01 | 4.56 | 4.64 | ↑$0.08 (1.71%) | 4.48 | 4.71 | 86K |
| 2024-10-31 | 4.37 | 4.54 | ↑$0.17 (3.89%) | 4.30 | 4.60 | 76.89K |
| 2024-10-30 | 4.51 | 4.40 | ↓$0.11 (-2.44%) | 4.34 | 4.54 | 19.59K |
| 2024-10-29 | 4.63 | 4.51 | ↓$0.12 (-2.59%) | 4.51 | 4.69 | 82.94K |
| 2024-10-28 | 4.35 | 4.57 | ↑$0.22 (5.06%) | 4.30 | 4.60 | 205.21K |
| 2024-10-25 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 4.16 | 4.40 | 91.92K |
| 2024-10-24 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.13 | 4.23 | 17.67K |
| 2024-10-23 | 4.18 | 4.15 | ↓$0.03 (-0.72%) | 4.09 | 4.18 | 29.37K |
| 2024-10-22 | 4.24 | 4.15 | ↓$0.09 (-2.12%) | 4.15 | 4.30 | 43.88K |
| 2024-10-21 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.15 | 4.29 | 33K |
| 2024-10-18 | 4.32 | 4.29 | ↓$0.03 (-0.69%) | 4.19 | 4.33 | 68.83K |
| 2024-10-17 | 4.30 | 4.19 | ↓$0.11 (-2.56%) | 4.19 | 4.30 | 33.52K |
| 2024-10-16 | 4.19 | 4.23 | ↑$0.04 (0.95%) | 4.12 | 4.32 | 40.72K |
| 2024-10-15 | 4.27 | 4.23 | ↓$0.04 (-0.85%) | 4.04 | 4.38 | 86.12K |
| 2024-10-14 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.30 | 4.51 | 40.97K |
| 2024-10-11 | 4.38 | 4.52 | ↑$0.14 (3.20%) | 4.30 | 4.58 | 36.35K |
| 2024-10-10 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.29 | 4.50 | 29.51K |
Create an account or log in to view more rows.
$CAAS BUY BUY BUY BUY
$CAAS lfg!!! So much movement ! Buy n hodl!
$CAAS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CAAS peak frustration
$CAAS must buyyy
$CAAS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CAAS lmao wtf was that
$CAAS when's the offering?
$CAAS holdddd it tight yall
$CAAS I would not be a bear now