Caravelle International Group (CACO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.4499 | 0.4800 | 0.4300 | 0.4650 | 0.4650 | 18,339 |
| 03 Oct 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 688 |
| 02 Oct 2024 | 0.4762 | 0.4824 | 0.4762 | 0.4824 | 0.4824 | 984 |
| 01 Oct 2024 | 0.4710 | 0.4975 | 0.4710 | 0.4710 | 0.4710 | 4,218 |
| 30 Sept 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4899 | 0.4899 | 4,944 |
| 27 Sept 2024 | 0.4850 | 0.4850 | 0.4325 | 0.4401 | 0.4401 | 1,558 |
| 26 Sept 2024 | 0.4900 | 0.4990 | 0.4574 | 0.4574 | 0.4574 | 25,852 |
| 25 Sept 2024 | 0.4500 | 0.4919 | 0.4500 | 0.4900 | 0.4900 | 21,385 |
| 24 Sept 2024 | 0.3980 | 0.4651 | 0.3978 | 0.4423 | 0.4423 | 16,628 |
| 23 Sept 2024 | 0.4275 | 0.4798 | 0.3978 | 0.3978 | 0.3978 | 37,945 |
| 20 Sept 2024 | 0.4882 | 0.5007 | 0.4002 | 0.4142 | 0.4142 | 79,003 |
| 19 Sept 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4769 | 0.4769 | 91,751 |
| 18 Sept 2024 | 0.3344 | 0.4670 | 0.3344 | 0.4399 | 0.4399 | 312,541 |
| 17 Sept 2024 | 0.3580 | 0.3589 | 0.3200 | 0.3360 | 0.3360 | 2,993 |
| 16 Sept 2024 | 0.3010 | 0.3600 | 0.3001 | 0.3118 | 0.3118 | 31,135 |
| 13 Sept 2024 | 0.3010 | 0.3449 | 0.3010 | 0.3100 | 0.3100 | 6,393 |
| 12 Sept 2024 | 0.3075 | 0.3600 | 0.2980 | 0.3050 | 0.3050 | 17,198 |
| 11 Sept 2024 | 0.3000 | 0.3677 | 0.2960 | 0.3166 | 0.3166 | 259,173 |
| 10 Sept 2024 | 0.2850 | 0.3288 | 0.2830 | 0.3000 | 0.3000 | 62,310 |
| 09 Sept 2024 | 0.4290 | 0.4380 | 0.2100 | 0.2800 | 0.2800 | 502,678 |
| 06 Sept 2024 | 0.4080 | 0.4103 | 0.3811 | 0.3811 | 0.3811 | 2,276 |
| 05 Sept 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3830 | 15,475 |
| 04 Sept 2024 | 0.4000 | 0.4007 | 0.4000 | 0.4000 | 0.4000 | 5,464 |
| 03 Sept 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4090 | 0.4090 | 11,510 |
| 30 Aug 2024 | 0.4000 | 0.4010 | 0.4000 | 0.4000 | 0.4000 | 5,928 |
| 29 Aug 2024 | 0.4000 | 0.4170 | 0.4000 | 0.4080 | 0.4080 | 18,495 |
| 28 Aug 2024 | 0.4100 | 0.4210 | 0.4010 | 0.4010 | 0.4010 | 4,507 |
| 27 Aug 2024 | 0.4485 | 0.4485 | 0.4100 | 0.4100 | 0.4100 | 10,728 |
| 26 Aug 2024 | 0.4163 | 0.4484 | 0.4000 | 0.4313 | 0.4313 | 121,192 |
| 23 Aug 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4311 | 0.4311 | 2,992 |
| 22 Aug 2024 | 0.4301 | 0.4410 | 0.4100 | 0.4210 | 0.4210 | 28,505 |
| 21 Aug 2024 | 0.4310 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 33,783 |
| 20 Aug 2024 | 0.4304 | 0.4485 | 0.4300 | 0.4320 | 0.4320 | 7,364 |
| 19 Aug 2024 | 0.4301 | 0.4688 | 0.4301 | 0.4312 | 0.4312 | 16,654 |
| 16 Aug 2024 | 0.4700 | 0.4700 | 0.4324 | 0.4550 | 0.4550 | 8,449 |
| 15 Aug 2024 | 0.4470 | 0.4695 | 0.4303 | 0.4303 | 0.4303 | 18,420 |
| 14 Aug 2024 | 0.4460 | 0.4500 | 0.4280 | 0.4300 | 0.4300 | 43,037 |
| 13 Aug 2024 | 0.4301 | 0.4516 | 0.4301 | 0.4510 | 0.4510 | 1,063 |
| 12 Aug 2024 | 0.4500 | 0.4680 | 0.4300 | 0.4600 | 0.4600 | 28,913 |
| 09 Aug 2024 | 0.4508 | 0.4652 | 0.4500 | 0.4500 | 0.4500 | 24,784 |
| 08 Aug 2024 | 0.4600 | 0.4852 | 0.4600 | 0.4620 | 0.4620 | 22,096 |
| 07 Aug 2024 | 0.4500 | 0.4698 | 0.4500 | 0.4690 | 0.4690 | 12,678 |
| 06 Aug 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 9,767 |
| 05 Aug 2024 | 0.4900 | 0.4900 | 0.4511 | 0.4799 | 0.4799 | 33,684 |
| 02 Aug 2024 | 0.4596 | 0.5000 | 0.4500 | 0.4882 | 0.4882 | 21,206 |
| 01 Aug 2024 | 0.4510 | 0.4850 | 0.4420 | 0.4599 | 0.4599 | 51,280 |
| 31 Jul 2024 | 0.4940 | 0.4940 | 0.4533 | 0.4533 | 0.4533 | 73,986 |
| 30 Jul 2024 | 0.4102 | 0.5990 | 0.4101 | 0.4960 | 0.4960 | 1,597,131 |
| 29 Jul 2024 | 0.4243 | 0.4299 | 0.4000 | 0.4024 | 0.4024 | 28,828 |
| 26 Jul 2024 | 0.4132 | 0.4451 | 0.4100 | 0.4159 | 0.4159 | 32,614 |
| 25 Jul 2024 | 0.4180 | 0.4322 | 0.3982 | 0.4181 | 0.4181 | 233,242 |
| 24 Jul 2024 | 0.4313 | 0.5450 | 0.4139 | 0.4727 | 0.4727 | 2,395,780 |
| 23 Jul 2024 | 0.4001 | 0.4500 | 0.4000 | 0.4299 | 0.4299 | 31,619 |
| 22 Jul 2024 | 0.4060 | 0.4750 | 0.3911 | 0.3999 | 0.3999 | 42,200 |
| 19 Jul 2024 | 0.4500 | 0.5497 | 0.3820 | 0.3820 | 0.3820 | 324,059 |
| 18 Jul 2024 | 0.5397 | 0.5397 | 0.4301 | 0.4302 | 0.4302 | 215,265 |
| 17 Jul 2024 | 0.5634 | 0.5700 | 0.5489 | 0.5489 | 0.5489 | 2,158 |
| 16 Jul 2024 | 0.5600 | 0.5790 | 0.5500 | 0.5700 | 0.5700 | 4,180 |
| 15 Jul 2024 | 0.5204 | 0.5600 | 0.5204 | 0.5358 | 0.5358 | 2,235 |
| 12 Jul 2024 | 0.5201 | 0.5617 | 0.5201 | 0.5300 | 0.5300 | 21,367 |
| 11 Jul 2024 | 0.5255 | 0.5549 | 0.5200 | 0.5256 | 0.5256 | 60,178 |
| 10 Jul 2024 | 0.5350 | 0.5549 | 0.5050 | 0.5249 | 0.5249 | 57,493 |
| 09 Jul 2024 | 0.5504 | 0.5600 | 0.4610 | 0.5320 | 0.5320 | 97,782 |
| 08 Jul 2024 | 0.5360 | 0.5819 | 0.5200 | 0.5674 | 0.5674 | 128,398 |
| 05 Jul 2024 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 51,613 |
| 03 Jul 2024 | 0.4700 | 0.4941 | 0.4300 | 0.4738 | 0.4738 | 174,010 |
| 02 Jul 2024 | 0.5000 | 0.5199 | 0.3950 | 0.4409 | 0.4409 | 151,142 |
| 01 Jul 2024 | 0.5419 | 0.5500 | 0.4300 | 0.4901 | 0.4901 | 328,900 |
| 28 Jun 2024 | 0.6844 | 0.6844 | 0.5530 | 0.5658 | 0.5658 | 299,217 |
| 27 Jun 2024 | 0.8598 | 0.8950 | 0.7321 | 0.7403 | 0.7403 | 227,369 |
| 26 Jun 2024 | 0.9232 | 1.0677 | 0.9115 | 1.0000 | 1.0000 | 35,945 |
| 25 Jun 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8311 | 0.8311 | 25,075 |
| 24 Jun 2024 | 0.7825 | 0.8795 | 0.7811 | 0.8500 | 0.8500 | 408,437 |
| 21 Jun 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8275 | 0.8275 | 8,272 |
| 20 Jun 2024 | 0.8000 | 0.8300 | 0.7800 | 0.7964 | 0.7964 | 6,645 |
| 18 Jun 2024 | 0.8200 | 0.8330 | 0.8101 | 0.8300 | 0.8300 | 16,081 |
| 17 Jun 2024 | 0.8400 | 0.8800 | 0.8006 | 0.8200 | 0.8200 | 19,997 |
| 14 Jun 2024 | 0.8551 | 0.9500 | 0.8551 | 0.9000 | 0.9000 | 4,072 |
| 13 Jun 2024 | 0.9500 | 0.9500 | 0.8300 | 0.8531 | 0.8531 | 10,834 |
| 12 Jun 2024 | 1.0200 | 1.0296 | 0.9200 | 0.9201 | 0.9201 | 89,915 |
| 11 Jun 2024 | 1.0000 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 93,078 |
| 10 Jun 2024 | 1.0900 | 1.1582 | 1.0000 | 1.0600 | 1.0600 | 73,894 |
| 07 Jun 2024 | 1.0300 | 1.1500 | 1.0000 | 1.1300 | 1.1300 | 58,106 |
| 06 Jun 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 40,305 |
| 05 Jun 2024 | 1.1000 | 1.1400 | 1.0665 | 1.1400 | 1.1400 | 15,058 |
| 04 Jun 2024 | 1.0700 | 1.1300 | 0.9942 | 1.1100 | 1.1100 | 33,077 |
| 03 Jun 2024 | 1.0000 | 1.1100 | 0.9800 | 1.0800 | 1.0800 | 63,358 |
| 31 May 2024 | 1.0300 | 1.0300 | 0.9025 | 1.0281 | 1.0281 | 25,058 |
| 30 May 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 96,869 |
| 29 May 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 66,853 |
| 28 May 2024 | 1.1600 | 1.1800 | 1.0000 | 1.0500 | 1.0500 | 68,793 |
| 24 May 2024 | 1.0900 | 1.1299 | 1.0400 | 1.1200 | 1.1200 | 66,639 |
| 23 May 2024 | 1.0400 | 1.0600 | 0.9950 | 1.0600 | 1.0600 | 141,501 |
| 22 May 2024 | 1.0100 | 1.0300 | 0.9615 | 1.0300 | 1.0300 | 221,071 |
| 21 May 2024 | 1.0200 | 1.0288 | 0.9900 | 1.0200 | 1.0200 | 69,257 |
| 20 May 2024 | 1.0300 | 1.0474 | 0.9750 | 1.0200 | 1.0200 | 109,511 |
| 17 May 2024 | 1.0100 | 1.0300 | 0.9005 | 1.0300 | 1.0300 | 162,424 |
| 16 May 2024 | 1.0100 | 1.0300 | 0.9400 | 1.0200 | 1.0200 | 215,213 |
| 15 May 2024 | 0.9885 | 1.0427 | 0.9002 | 1.0300 | 1.0300 | 233,680 |
| 14 May 2024 | 0.9800 | 1.0100 | 0.9112 | 0.9900 | 0.9900 | 609,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.