Skip to main content

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.5267 -0.0597 (-10.18%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9400 0.9400 0.8500 0.9100 90,806 -0.01(-0.63%)
Apr 27, 2023 0.9100 0.9700 0.8900 0.9158 67,981 -0.03(-3.60%)
Apr 26, 2023 0.9500 1.120 0.8800 0.9500 609,437 -0.04(-4.04%)
Apr 25, 2023 0.9900 1.070 0.7899 0.9900 1,121,714 -0.18(-15.38%)
Apr 24, 2023 0.8400 1.450 0.8400 1.170 5,181,363 +0.38(+48.65%)
Apr 21, 2023 0.8700 0.8700 0.7280 0.7871 61,225 -0.09(-10.56%)
Apr 20, 2023 0.9200 0.9400 0.8635 0.8800 30,025 -0.06(-5.88%)
Apr 19, 2023 0.9500 0.9900 0.9350 0.9350 16,411 -0.04(-4.59%)
Apr 18, 2023 0.9810 0.9999 0.9800 0.9800 22,457 +0.01(+0.51%)
Apr 17, 2023 1.020 1.020 0.9510 0.9750 18,833 -0.02(-1.94%)
Apr 14, 2023 0.9100 0.9944 0.9000 0.9943 45,917 +0.03(+3.57%)
Apr 13, 2023 1.030 1.030 0.9100 0.9600 32,948 +0.04(+4.62%)
Apr 12, 2023 0.9098 0.9199 0.8700 0.9176 32,968 +0.01(+0.86%)
Apr 11, 2023 0.8500 0.9100 0.8500 0.9098 23,132 +0.03(+3.39%)
Apr 10, 2023 0.9500 0.9675 0.8160 0.8800 75,906 -0.08(-8.33%)
Apr 06, 2023 1.000 1.030 0.9501 0.9600 38,840 -0.08(-7.69%)
Apr 05, 2023 1.080 1.120 0.9887 1.040 19,154 -0.02(-2.15%)
Apr 04, 2023 1.090 1.135 1.030 1.063 34,917 -0.05(-4.25%)
Apr 03, 2023 1.140 1.300 1.080 1.110 240,164 -0.04(-3.90%)
Mar 31, 2023 1.070 1.167 1.070 1.155 55,779 +0.08(+7.94%)
Mar 30, 2023 1.110 1.155 1.060 1.070 35,384 -0.06(-5.31%)
Mar 29, 2023 1.150 1.220 1.120 1.130 78,375 +0.00(+0.00%)
Mar 28, 2023 1.070 1.200 1.070 1.130 49,457 +0.03(+2.73%)
Mar 27, 2023 1.100 1.296 1.050 1.100 138,566 -0.03(-2.65%)
Mar 24, 2023 1.050 1.178 1.050 1.130 57,461 +0.05(+4.62%)
Mar 23, 2023 1.100 1.200 1.005 1.080 147,762 -0.02(-2.20%)
Mar 22, 2023 0.9973 1.149 0.9973 1.104 23,025 +0.07(+7.22%)
Mar 21, 2023 1.030 1.050 1.000 1.030 42,686 +0.04(+4.03%)
Mar 20, 2023 1.080 1.080 0.9496 0.9900 49,087 -0.06(-5.71%)
Mar 17, 2023 0.8907 1.120 0.8907 1.050 80,992 +0.12(+13.20%)
Mar 16, 2023 0.9300 0.9500 0.8900 0.9275 51,184 -0.00(-0.27%)
Mar 15, 2023 0.9000 0.9300 0.9000 0.9300 19,218 +0.02(+2.11%)
Mar 14, 2023 0.9000 0.9460 0.9000 0.9108 37,216 -0.03(-3.07%)
Mar 13, 2023 0.9188 0.9599 0.9000 0.9396 46,421 +0.02(+2.27%)
Mar 10, 2023 0.8800 0.9301 0.8800 0.9187 80,591 +0.02(+2.19%)
Mar 09, 2023 0.9000 0.9300 0.8800 0.8990 71,484 -0.01(-1.21%)
Mar 08, 2023 0.8900 0.9300 0.8900 0.9100 78,805 +0.02(+2.19%)
Mar 07, 2023 0.8900 0.9220 0.8604 0.8905 79,639 +0.00(+0.23%)
Mar 06, 2023 0.8910 0.9051 0.8482 0.8885 200,106 -0.00(-0.06%)
Mar 03, 2023 0.9910 1.030 0.8422 0.8890 389,731 -0.11(-11.10%)
Mar 02, 2023 1.120 1.370 0.9502 1.000 929,597 -0.10(-9.09%)
Mar 01, 2023 1.140 1.140 1.048 1.100 121,754 -0.02(-1.79%)
Feb 28, 2023 1.200 1.200 1.060 1.120 230,159 -0.01(-0.88%)
Feb 27, 2023 1.190 1.240 1.120 1.130 82,652 -0.11(-8.87%)
Feb 24, 2023 1.290 1.365 1.220 1.240 89,295 -0.05(-3.88%)
Feb 23, 2023 1.230 1.350 1.097 1.290 231,885 +0.05(+4.03%)
Feb 22, 2023 1.470 1.500 1.200 1.240 158,677 -0.19(-13.29%)
Feb 21, 2023 1.520 1.600 1.410 1.430 106,508 -0.12(-7.74%)
Feb 17, 2023 1.620 1.650 1.507 1.550 49,287 +0.05(+3.33%)
Feb 16, 2023 1.530 1.580 1.490 1.500 61,231 -0.02(-1.32%)
Feb 15, 2023 1.550 1.610 1.510 1.520 50,172 +0.00(+0.00%)
Feb 14, 2023 1.640 1.640 1.450 1.520 177,738 -0.13(-7.88%)
Feb 13, 2023 1.650 1.700 1.590 1.650 62,817 -0.03(-1.79%)
Feb 10, 2023 1.600 1.680 1.561 1.680 29,467 +0.08(+5.00%)
Feb 09, 2023 1.670 1.680 1.600 1.600 57,822 -0.06(-3.61%)
Feb 08, 2023 1.660 1.700 1.600 1.660 68,776 +0.03(+1.84%)
Feb 07, 2023 1.670 1.750 1.610 1.630 107,046 -0.09(-5.23%)
Feb 06, 2023 1.650 1.730 1.540 1.720 81,189 +0.14(+8.86%)
Feb 03, 2023 1.610 1.720 1.580 1.580 51,506 -0.05(-3.07%)
Feb 02, 2023 1.690 1.750 1.600 1.630 138,648 -0.06(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.