Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
26CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 2.829 | 0.10 | 3.66% | 2.76 | 2.829 | 2.728 | 1,109 |
| Mar 06 2025 | 2.729 | -0.05 | -1.69% | 2.77 | 2.85 | 2.729 | 6,631 |
| Mar 05 2025 | 2.776 | -0.09 | -3.28% | 2.826 | 2.91 | 2.774 | 15,380 |
| Mar 04 2025 | 2.87 | 0.14 | 4.97% | 2.799 | 2.909 | 2.588 | 40,473 |
| Mar 03 2025 | 2.734 | -0.35 | -11.29% | 3.125 | 3.249 | 2.68 | 31,957 |
| Feb 28 2025 | 3.082 | 0.27 | 9.64% | 2.95 | 3.35 | 2.88 | 29,145 |
| Feb 27 2025 | 2.811 | -0.13 | -4.36% | 2.909 | 2.97 | 2.811 | 32,576 |
| Feb 26 2025 | 2.939 | 0.04 | 1.48% | 2.852 | 2.949 | 2.72 | 11,767 |
| Feb 25 2025 | 2.896 | -0.30 | -9.47% | 3.106 | 3.106 | 2.814 | 40,017 |
| Feb 24 2025 | 3.199 | -0.11 | -3.18% | 3.222 | 3.341 | 3.08 | 2,440 |
| Feb 21 2025 | 3.304 | -0.13 | -3.84% | 3.525 | 3.542 | 3.28 | 19,889 |
| Feb 20 2025 | 3.436 | -0.31 | -8.15% | 3.749 | 3.789 | 3.415 | 22,781 |
| Feb 19 2025 | 3.741 | 0.50 | 15.46% | 3.178 | 4.046 | 3.178 | 61,797 |
| Feb 18 2025 | 3.24 | -0.31 | -8.71% | 3.465 | 3.55 | 3.24 | 22,138 |
| Feb 17 2025 | 3.549 | 0.14 | 3.95% | 3.549 | 3.549 | 3.453 | 1,562 |
| Feb 14 2025 | 3.414 | 0.20 | 6.16% | 3.148 | 3.731 | 3.111 | 12,141 |
| Feb 13 2025 | 3.216 | 0.15 | 4.72% | 3.144 | 3.216 | 3.133 | 7,811 |
| Feb 12 2025 | 3.071 | -0.03 | -0.87% | 3.032 | 3.10 | 2.991 | 5,381 |
| Feb 11 2025 | 3.098 | -0.16 | -4.79% | 3.331 | 3.333 | 3.068 | 1,683 |
| Feb 10 2025 | 3.254 | 0.09 | 2.94% | 3.22 | 3.332 | 3.215 | 2,842 |
| Feb 07 2025 | 3.161 | 0.00 | 0.03% | 3.248 | 3.319 | 3.089 | 538 |
| Feb 06 2025 | 3.16 | 0.08 | 2.60% | 3.036 | 3.16 | 3.036 | 37,175 |
| Feb 05 2025 | 3.08 | 0.04 | 1.35% | 3.077 | 3.172 | 2.985 | 4,340 |
| Feb 04 2025 | 3.039 | -0.05 | -1.46% | 3.095 | 3.189 | 3.002 | 20,727 |
| Feb 03 2025 | 3.084 | -0.41 | -11.63% | 3.35 | 3.403 | 3.048 | 32,870 |
| Jan 31 2025 | 3.49 | 0.18 | 5.57% | 3.378 | 3.49 | 3.252 | 6,275 |
| Jan 30 2025 | 3.306 | 0.31 | 10.20% | 3.103 | 3.324 | 3.00 | 5,672 |
| Jan 29 2025 | 3.00 | 0.12 | 4.09% | 2.908 | 3.54 | 2.908 | 70,780 |
| Jan 28 2025 | 2.882 | -0.09 | -2.96% | 3.054 | 3.054 | 2.816 | 2,802 |
| Jan 27 2025 | 2.97 | -0.06 | -2.11% | 3.04 | 3.049 | 2.938 | 3,472 |
| Jan 24 2025 | 3.034 | 0.05 | 1.81% | 2.935 | 3.034 | 2.881 | 7,137 |
| Jan 23 2025 | 2.98 | -0.15 | -4.67% | 3.119 | 3.124 | 2.961 | 7,421 |
| Jan 22 2025 | 3.126 | 0.08 | 2.49% | 3.119 | 3.319 | 3.00 | 17,818 |
| Jan 21 2025 | 3.05 | 0.16 | 5.43% | 2.831 | 3.115 | 2.71 | 9,908 |
| Jan 20 2025 | 2.893 | 0.00 | -0.03% | 2.898 | 2.898 | 2.831 | 3,550 |
| Jan 17 2025 | 2.894 | 0.03 | 1.19% | 3.148 | 3.19 | 2.894 | 39,660 |
| Jan 16 2025 | 2.86 | 0.53 | 22.91% | 2.411 | 2.88 | 2.36 | 43,870 |
| Jan 15 2025 | 2.327 | 0.09 | 3.88% | 2.236 | 2.36 | 2.15 | 13,647 |
| Jan 14 2025 | 2.24 | -0.19 | -7.82% | 2.458 | 2.489 | 2.235 | 14,557 |
| Jan 13 2025 | 2.43 | 0.05 | 1.93% | 2.429 | 2.449 | 2.283 | 17,231 |
| Jan 10 2025 | 2.384 | -0.12 | -4.68% | 2.476 | 2.569 | 2.352 | 25,128 |
| Jan 09 2025 | 2.501 | 0.01 | 0.60% | 2.558 | 2.561 | 2.501 | 2,338 |
| Jan 08 2025 | 2.486 | -0.12 | -4.49% | 2.606 | 2.69 | 2.483 | 11,152 |
| Jan 07 2025 | 2.603 | -0.07 | -2.62% | 2.716 | 2.716 | 2.603 | 7,739 |
| Jan 06 2025 | 2.673 | 0.00 | -0.07% | 2.90 | 2.90 | 2.673 | 16,265 |
| Jan 03 2025 | 2.675 | 0.15 | 5.77% | 2.582 | 2.72 | 2.582 | 23,381 |
| Jan 02 2025 | 2.529 | -0.23 | -8.37% | 2.539 | 2.75 | 2.473 | 15,111 |
| Dec 30 2024 | 2.76 | 0.08 | 2.95% | 2.722 | 2.76 | 2.691 | 3,145 |
| Dec 27 2024 | 2.681 | 0.11 | 4.40% | 2.636 | 2.681 | 2.54 | 25,582 |
| Dec 23 2024 | 2.568 | 0.08 | 3.22% | 2.574 | 2.574 | 2.411 | 7,084 |
| Dec 20 2024 | 2.488 | -0.10 | -4.01% | 2.628 | 2.628 | 2.488 | 19,710 |
| Dec 19 2024 | 2.592 | 0.01 | 0.54% | 2.582 | 2.661 | 2.552 | 10,481 |
| Dec 18 2024 | 2.578 | -0.14 | -5.26% | 2.757 | 2.757 | 2.578 | 5,881 |
| Dec 17 2024 | 2.721 | -0.14 | -4.86% | 2.951 | 3.001 | 2.705 | 15,380 |
| Dec 16 2024 | 2.86 | 0.14 | 5.15% | 2.849 | 2.99 | 2.759 | 29,453 |
| Dec 13 2024 | 2.72 | -0.19 | -6.50% | 2.95 | 3.103 | 2.703 | 28,562 |
| Dec 12 2024 | 2.909 | -0.11 | -3.58% | 3.048 | 3.17 | 2.90 | 52,483 |
| Dec 11 2024 | 3.017 | -1.35 | -30.91% | 4.04 | 4.04 | 2.90 | 155,473 |
| Dec 10 2024 | 4.367 | -0.17 | -3.83% | 4.541 | 4.553 | 4.367 | 9,692 |
| Dec 09 2024 | 4.541 | -0.11 | -2.34% | 4.764 | 4.771 | 4.541 | 1,503 |
