China Automotive Systems Inc CAAS
NASDAQ · United States · Producer Manufacturing
$4.79-0.01 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.79 | -0.21% | $4.77 | $4.86 | $4.76 | 14.80K |
| 2026-09-30 | $4.80 | -0.62% | $4.87 | $4.89 | $4.80 | 6.70K |
| 2026-09-29 | $4.83 | -1.63% | $4.81 | $4.91 | $4.75 | 19.80K |
| 2026-09-28 | $4.91 | +1.03% | $4.99 | $4.99 | $4.84 | 18.30K |
| 2026-09-25 | $4.86 | -4.33% | $5.00 | $5.07 | $4.86 | 23.20K |
| 2026-09-24 | $5.08 | 0.00% | $5.07 | $5.08 | $5.00 | 5.50K |
| 2026-09-23 | $5.08 | +0.20% | $5.07 | $5.08 | $5.00 | 8.30K |
| 2026-09-22 | $5.07 | -0.20% | $5.09 | $5.13 | $5.02 | 11.80K |
| 2026-09-21 | $5.08 | +0.79% | $5.02 | $5.10 | $4.90 | 9.10K |
| 2026-09-18 | $5.04 | -0.20% | $5.02 | $5.05 | $4.91 | 40.10K |
| 2026-09-17 | $5.05 | -0.79% | $5.08 | $5.11 | $4.93 | 27.90K |
| 2026-09-16 | $5.09 | -3.42% | $5.27 | $5.27 | $5.08 | 12.40K |
| 2026-09-15 | $5.27 | -0.19% | $5.23 | $5.43 | $5.20 | 11.60K |
| 2026-09-14 | $5.28 | -1.49% | $5.37 | $5.47 | $5.25 | 12.70K |
| 2026-09-11 | $5.36 | +1.90% | $5.26 | $5.37 | $5.25 | 10.90K |
| 2026-09-10 | $5.26 | -3.13% | $5.35 | $5.55 | $5.26 | 14.60K |
| 2026-09-09 | $5.43 | -0.37% | $5.44 | $5.46 | $5.27 | 22.30K |
| 2026-09-08 | $5.45 | +0.93% | $5.40 | $5.64 | $5.40 | 37.60K |
| 2026-09-04 | $5.40 | -0.74% | $5.40 | $5.52 | $5.36 | 9.90K |
| 2026-09-03 | $5.44 | +0.37% | $5.41 | $5.49 | $5.35 | 10.50K |
| 2026-09-02 | $5.42 | -1.09% | $5.49 | $5.56 | $5.35 | 26.80K |
| 2026-09-01 | $5.48 | -0.54% | $5.51 | $5.56 | $5.27 | 28.20K |
| 2026-08-31 | $5.51 | +10.42% | $5.04 | $5.58 | $5.04 | 71.00K |
| 2026-08-28 | $4.99 | -0.80% | $5.07 | $5.07 | $4.91 | 31.00K |
| 2026-08-27 | $5.03 | -4.73% | $5.29 | $5.36 | $5.01 | 18.40K |
| 2026-08-26 | $5.28 | -1.12% | $5.28 | $5.38 | $5.15 | 46.10K |
| 2026-08-25 | $5.34 | +12.18% | $4.76 | $5.45 | $4.76 | 329.20K |
| 2026-08-24 | $4.76 | +1.93% | $4.67 | $5.00 | $4.67 | 72.00K |
| 2026-08-21 | $4.67 | +2.41% | $4.56 | $4.70 | $4.55 | 10.40K |
| 2026-08-20 | $4.56 | -4.60% | $4.70 | $4.70 | $4.51 | 30.20K |
| 2026-08-19 | $4.78 | +3.69% | $4.63 | $4.78 | $4.55 | 21.40K |
| 2026-08-18 | $4.61 | +0.66% | $4.58 | $4.64 | $4.46 | 31.60K |
| 2026-08-17 | $4.58 | -2.97% | $4.65 | $4.71 | $4.51 | 13.80K |
| 2026-08-14 | $4.72 | +0.21% | $4.72 | $4.78 | $4.60 | 29.00K |
| 2026-08-13 | $4.71 | +3.29% | $4.85 | $5.05 | $4.62 | 225.00K |
| 2026-08-12 | $4.56 | -0.65% | $4.65 | $4.70 | $4.51 | 23.80K |
| 2026-08-11 | $4.59 | -1.08% | $4.60 | $4.70 | $4.53 | 8.10K |
| 2026-08-10 | $4.64 | +4.98% | $4.37 | $4.73 | $4.37 | 50.10K |
| 2026-08-07 | $4.42 | -2.21% | $4.55 | $4.55 | $4.42 | 15.70K |
| 2026-08-06 | $4.52 | +3.91% | $4.33 | $4.54 | $4.33 | 8.10K |
| 2026-08-05 | $4.35 | 0.00% | $4.33 | $4.45 | $4.33 | 11.70K |
| 2026-08-04 | $4.35 | -3.12% | $4.38 | $4.50 | $4.34 | 11.80K |
| 2026-08-03 | $4.49 | -0.44% | $4.54 | $4.54 | $4.32 | 18.90K |
| 2026-07-31 | $4.51 | +5.37% | $4.24 | $4.54 | $4.24 | 67.80K |
| 2026-07-30 | $4.28 | -1.15% | $4.31 | $4.42 | $4.24 | 51.60K |
| 2026-07-29 | $4.33 | 0.00% | $4.36 | $4.41 | $4.31 | 15.60K |
| 2026-07-28 | $4.33 | -0.69% | $4.33 | $4.47 | $4.32 | 15.60K |
| 2026-07-27 | $4.36 | +0.23% | $4.35 | $4.38 | $4.35 | 5.60K |
| 2026-07-24 | $4.35 | -1.14% | $4.38 | $4.42 | $4.34 | 2.50K |
| 2026-07-23 | $4.40 | -1.57% | $4.38 | $4.47 | $4.38 | 5.10K |
| 2026-07-22 | $4.47 | +1.59% | $4.37 | $4.47 | $4.37 | 3.30K |
| 2026-07-21 | $4.40 | -0.68% | $4.41 | $4.46 | $4.32 | 17.40K |
| 2026-07-20 | $4.43 | +0.91% | $4.42 | $4.43 | $4.32 | 15.70K |
| 2026-07-17 | $4.39 | +0.69% | $4.35 | $4.39 | $4.32 | 23.00K |
| 2026-07-16 | $4.36 | -1.58% | $4.41 | $4.44 | $4.36 | 17.50K |
| 2026-07-15 | $4.43 | +1.14% | $4.39 | $4.47 | $4.36 | 7.00K |
| 2026-07-14 | $4.38 | 0.00% | $4.34 | $4.45 | $4.34 | 3.50K |
| 2026-07-13 | $4.38 | +0.69% | $4.35 | $4.44 | $4.33 | 11.10K |
| 2026-07-10 | $4.35 | -1.36% | $4.40 | $4.47 | $4.33 | 5.10K |
| 2026-07-09 | $4.41 | -0.90% | $4.39 | $4.47 | $4.33 | 7.70K |
| 2026-07-08 | $4.45 | -0.22% | $4.40 | $4.45 | $4.31 | 34.70K |
| 2026-07-07 | $4.46 | +0.22% | $4.50 | $4.50 | $4.40 | 12.90K |
| 2026-07-06 | $4.45 | -0.45% | $4.50 | $4.50 | $4.42 | 2.70K |
| 2026-07-02 | $4.47 | -0.45% | $4.49 | $4.49 | $4.40 | 6.10K |
| 2026-07-01 | $4.49 | +0.45% | $4.40 | $4.51 | $4.40 | 7.80K |
| 2026-06-30 | $4.47 | +0.90% | $4.37 | $4.50 | $4.37 | 7.40K |
| 2026-06-29 | $4.43 | -0.23% | $4.48 | $4.48 | $4.37 | 9.90K |
| 2026-06-26 | $4.44 | -0.22% | $4.46 | $4.47 | $4.35 | 7.20K |
| 2026-06-25 | $4.45 | +1.83% | $4.37 | $4.47 | $4.37 | 26.90K |
| 2026-06-24 | $4.37 | -0.23% | $4.36 | $4.50 | $4.35 | 9.80K |
| 2026-06-23 | $4.38 | -0.45% | $4.40 | $4.40 | $4.36 | 29.00K |
| 2026-06-22 | $4.40 | -1.35% | $4.41 | $4.52 | $4.40 | 25.50K |
| 2026-06-18 | $4.46 | -0.45% | $4.50 | $4.50 | $4.42 | 5.20K |
| 2026-06-17 | $4.48 | +0.67% | $4.54 | $4.54 | $4.40 | 13.90K |
| 2026-06-16 | $4.45 | -1.98% | $4.43 | $4.50 | $4.41 | 22.50K |
| 2026-06-15 | $4.54 | -1.73% | $4.58 | $4.65 | $4.53 | 17.10K |
| 2026-06-12 | $4.62 | +4.29% | $4.44 | $4.70 | $4.44 | 81.70K |
| 2026-06-11 | $4.43 | -0.67% | $4.40 | $4.48 | $4.40 | 5.80K |
| 2026-06-10 | $4.46 | +0.90% | $4.49 | $4.50 | $4.39 | 13.10K |
| 2026-06-09 | $4.42 | -0.45% | $4.51 | $4.57 | $4.36 | 38.00K |
| 2026-06-08 | $4.44 | +0.23% | $4.43 | $4.60 | $4.43 | 52.50K |
| 2026-06-05 | $4.43 | -0.45% | $4.44 | $4.49 | $4.40 | 23.00K |
| 2026-06-04 | $4.45 | +0.23% | $4.46 | $4.56 | $4.41 | 18.90K |
| 2026-06-03 | $4.44 | -1.11% | $4.53 | $4.53 | $4.41 | 17.20K |
| 2026-06-02 | $4.49 | -1.10% | $4.57 | $4.60 | $4.49 | 20.70K |
| 2026-06-01 | $4.54 | -2.37% | $4.67 | $4.69 | $4.47 | 49.90K |
| 2026-05-29 | $4.65 | -0.21% | $4.66 | $4.70 | $4.55 | 26.90K |
| 2026-05-28 | $4.66 | -0.64% | $4.69 | $4.72 | $4.57 | 34.40K |
| 2026-05-27 | $4.69 | +0.64% | $4.64 | $4.70 | $4.63 | 10.90K |
| 2026-05-26 | $4.66 | +0.65% | $4.67 | $4.74 | $4.62 | 45.70K |