Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
48CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.921 | -0.06 | -1.11% | 4.947 | 4.993 | 4.921 | 9,364 |
| Jun 27 2024 | 4.976 | 0.00 | 0.06% | 4.977 | 4.984 | 4.918 | 3,910 |
| Jun 26 2024 | 4.973 | -0.07 | -1.29% | 5.056 | 5.064 | 4.92 | 13,735 |
| Jun 25 2024 | 5.038 | 0.02 | 0.40% | 5.016 | 5.068 | 4.936 | 7,829 |
| Jun 24 2024 | 5.018 | 0.08 | 1.70% | 4.933 | 5.028 | 4.933 | 2,444 |
| Jun 21 2024 | 4.934 | -0.19 | -3.63% | 5.08 | 5.116 | 4.898 | 14,063 |
| Jun 20 2024 | 5.12 | 0.09 | 1.83% | 5.078 | 5.12 | 5.024 | 1,936 |
| Jun 19 2024 | 5.028 | 0.04 | 0.84% | 5.03 | 5.08 | 4.97 | 1,674 |
| Jun 18 2024 | 4.986 | 0.08 | 1.71% | 4.908 | 5.032 | 4.878 | 28,317 |
| Jun 17 2024 | 4.902 | 0.01 | 0.25% | 4.884 | 4.942 | 4.843 | 20,622 |
| Jun 14 2024 | 4.89 | -0.11 | -2.18% | 5.00 | 5.002 | 4.786 | 15,871 |
| Jun 13 2024 | 4.999 | -0.16 | -3.12% | 5.166 | 5.178 | 4.955 | 14,106 |
| Jun 12 2024 | 5.16 | 0.04 | 0.86% | 5.086 | 5.19 | 5.06 | 7,516 |
| Jun 11 2024 | 5.116 | -0.16 | -3.07% | 5.276 | 5.334 | 5.062 | 12,549 |
| Jun 10 2024 | 5.278 | 0.00 | 0.04% | 5.248 | 5.302 | 5.20 | 4,125 |
| Jun 07 2024 | 5.276 | 0.05 | 1.03% | 5.222 | 5.288 | 5.144 | 17,681 |
| Jun 06 2024 | 5.222 | 0.13 | 2.55% | 5.086 | 5.23 | 5.008 | 801,551 |
| Jun 05 2024 | 5.092 | 0.07 | 1.47% | 5.042 | 5.108 | 4.983 | 24,023 |
| Jun 04 2024 | 5.018 | -0.24 | -4.64% | 5.304 | 5.304 | 4.991 | 51,081 |
| Jun 03 2024 | 5.262 | -0.01 | -0.15% | 5.31 | 5.39 | 5.252 | 4,731 |
| May 31 2024 | 5.27 | -0.03 | -0.57% | 5.264 | 5.302 | 5.244 | 4,993 |
| May 30 2024 | 5.30 | 0.12 | 2.36% | 5.12 | 5.302 | 5.12 | 29,758 |
| May 29 2024 | 5.178 | 0.01 | 0.19% | 5.168 | 5.216 | 5.102 | 15,673 |
| May 28 2024 | 5.168 | 0.07 | 1.45% | 5.13 | 5.202 | 5.094 | 20,463 |
| May 27 2024 | 5.094 | -0.03 | -0.66% | 5.128 | 5.148 | 5.09 | 8,087 |
| May 24 2024 | 5.128 | 0.07 | 1.42% | 5.068 | 5.128 | 5.016 | 18,213 |
| May 23 2024 | 5.056 | 0.05 | 0.96% | 5.038 | 5.098 | 4.982 | 15,482 |
| May 22 2024 | 5.008 | -0.05 | -1.03% | 5.06 | 5.096 | 4.96 | 9,049 |
| May 21 2024 | 5.06 | 0.06 | 1.16% | 4.985 | 5.096 | 4.921 | 22,886 |
| May 20 2024 | 5.002 | 0.10 | 1.98% | 4.88 | 5.002 | 4.874 | 13,237 |
| May 17 2024 | 4.905 | 0.12 | 2.51% | 4.787 | 4.91 | 4.787 | 4,681 |
| May 16 2024 | 4.785 | -0.12 | -2.49% | 4.914 | 4.914 | 4.785 | 16,772 |
| May 15 2024 | 4.907 | -0.06 | -1.15% | 4.967 | 4.995 | 4.85 | 5,414 |
| May 14 2024 | 4.964 | 0.04 | 0.71% | 4.895 | 4.974 | 4.886 | 9,495 |
| May 13 2024 | 4.929 | 0.00 | 0.06% | 4.90 | 4.934 | 4.884 | 17,889 |
| May 10 2024 | 4.926 | 0.01 | 0.12% | 4.89 | 4.951 | 4.85 | 47,873 |
| May 09 2024 | 4.92 | -0.02 | -0.43% | 4.934 | 4.946 | 4.857 | 3,676 |
| May 08 2024 | 4.941 | -0.03 | -0.66% | 4.974 | 4.981 | 4.882 | 12,956 |
| May 07 2024 | 4.974 | 0.07 | 1.49% | 4.859 | 4.976 | 4.859 | 14,980 |
| May 06 2024 | 4.901 | 0.12 | 2.55% | 4.80 | 4.901 | 4.766 | 25,907 |
| May 03 2024 | 4.779 | -0.19 | -3.84% | 4.938 | 4.991 | 4.739 | 13,110 |
| May 02 2024 | 4.97 | 0.04 | 0.81% | 4.932 | 5.056 | 4.919 | 28,317 |
| Apr 30 2024 | 4.93 | -0.23 | -4.42% | 5.22 | 5.22 | 4.904 | 25,283 |
| Apr 29 2024 | 5.158 | -0.05 | -0.88% | 5.222 | 5.232 | 5.082 | 15,910 |
| Apr 26 2024 | 5.204 | 0.24 | 4.81% | 5.026 | 5.204 | 4.972 | 41,167 |
| Apr 25 2024 | 4.965 | 0.00 | -0.02% | 4.951 | 5.084 | 4.915 | 16,490 |
| Apr 24 2024 | 4.966 | 0.00 | -0.08% | 4.983 | 4.985 | 4.916 | 5,391 |
| Apr 23 2024 | 4.97 | 0.09 | 1.84% | 4.875 | 4.97 | 4.865 | 23,916 |
| Apr 22 2024 | 4.88 | 0.03 | 0.54% | 4.847 | 4.897 | 4.821 | 20,802 |
| Apr 19 2024 | 4.854 | 0.07 | 1.40% | 4.803 | 4.854 | 4.659 | 36,732 |
| Apr 18 2024 | 4.787 | 0.09 | 2.02% | 4.705 | 4.847 | 4.704 | 43,676 |
| Apr 17 2024 | 4.692 | 0.05 | 1.08% | 4.62 | 4.724 | 4.616 | 16,135 |
| Apr 16 2024 | 4.642 | -0.02 | -0.47% | 4.642 | 4.688 | 4.60 | 52,213 |
| Apr 15 2024 | 4.664 | 0.05 | 1.17% | 4.593 | 4.739 | 4.593 | 40,257 |
| Apr 12 2024 | 4.61 | -0.04 | -0.88% | 4.692 | 4.703 | 4.601 | 32,498 |
| Apr 11 2024 | 4.651 | -0.14 | -3.00% | 4.809 | 4.811 | 4.62 | 58,968 |
| Apr 10 2024 | 4.795 | 0.04 | 0.76% | 4.766 | 4.822 | 4.745 | 48,551 |
| Apr 09 2024 | 4.759 | 0.00 | -0.08% | 4.758 | 4.806 | 4.70 | 19,620 |
| Apr 08 2024 | 4.763 | 0.11 | 2.30% | 4.695 | 4.788 | 4.659 | 29,323 |
| Apr 05 2024 | 4.656 | -0.01 | -0.30% | 4.674 | 4.699 | 4.60 | 25,319 |
| Apr 04 2024 | 4.67 | 0.08 | 1.70% | 4.593 | 4.703 | 4.561 | 29,574 |
| Apr 03 2024 | 4.592 | 0.01 | 0.13% | 4.577 | 4.616 | 4.539 | 25,911 |
| Apr 02 2024 | 4.586 | 0.08 | 1.84% | 4.529 | 4.598 | 4.496 | 19,489 |
