2m 2m 2m 2m 2m 2m 2m
China Auto Sys (CAAS)
NASDAQ
$4.39+$0.06 (+1.39%)
Price as of Oct 23, 2026 4:29 PM EDT- $140.9MMarket Cap
- -1.59%1-Year Change
- Auto PartsIndustry
China Auto Sys (CAAS)
$4.39+$0.06 (+1.39%)
- 1 Month-14.76%Low Price$4.33High Price$5.08
- 3 Months-1.59%Low Price$4.28High Price$5.51
- 1 Year-1.59%Low Price$4.00High Price$5.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.37 | 4.38 | 4.32 | 4.33 | -0.92% | 18,772 |
10/22/2026 | 4.43 | 4.43 | 4.37 | 4.37 | -2.24% | 4,790 |
10/21/2026 | 4.44 | 4.53 | 4.43 | 4.47 | -0.67% | 9,013 |
10/20/2026 | 4.40 | 4.50 | 4.40 | 4.50 | -0.88% | 5,608 |
10/19/2026 | 4.46 | 4.55 | 4.41 | 4.54 | +0.67% | 5,191 |
10/16/2026 | 4.46 | 4.59 | 4.42 | 4.51 | +1.46% | 12,433 |
10/15/2026 | 4.40 | 4.47 | 4.39 | 4.45 | +0.79% | 8,198 |
10/14/2026 | 4.43 | 4.59 | 4.37 | 4.41 | -0.23% | 15,532 |
10/13/2026 | 4.54 | 4.65 | 4.42 | 4.42 | -4.54% | 3,222 |
10/12/2026 | 4.55 | 4.69 | 4.55 | 4.63 | +3.35% | 24,776 |
10/09/2026 | 4.40 | 4.48 | 4.36 | 4.48 | +2.05% | 8,587 |
10/08/2026 | 4.37 | 4.50 | 4.37 | 4.39 | +0.69% | 11,193 |
10/07/2026 | 4.66 | 4.66 | 4.26 | 4.36 | -6.24% | 80,560 |
10/06/2026 | 4.68 | 4.70 | 4.56 | 4.65 | -1.06% | 17,137 |
10/05/2026 | 4.67 | 4.75 | 4.51 | 4.70 | +1.73% | 61,808 |
10/02/2026 | 4.79 | 4.80 | 4.59 | 4.62 | -3.55% | 23,759 |
10/01/2026 | 4.77 | 4.86 | 4.76 | 4.79 | -0.21% | 14,806 |
09/30/2026 | 4.87 | 4.89 | 4.80 | 4.80 | -0.62% | 6,680 |
09/29/2026 | 4.81 | 4.91 | 4.75 | 4.83 | -1.63% | 19,802 |
09/28/2026 | 4.99 | 4.99 | 4.84 | 4.91 | +1.01% | 18,257 |
09/25/2026 | 5.00 | 5.07 | 4.86 | 4.86 | -4.31% | 23,234 |
09/24/2026 | 5.07 | 5.08 | 5.00 | 5.08 | 0.00% | 5,494 |
09/23/2026 | 5.07 | 5.08 | 5.00 | 5.08 | +0.20% | 8,298 |
09/22/2026 | 5.09 | 5.13 | 5.02 | 5.07 | -0.20% | 11,771 |
09/21/2026 | 5.02 | 5.10 | 4.90 | 5.08 | +0.79% | 9,089 |
09/18/2026 | 5.02 | 5.05 | 4.91 | 5.04 | -0.20% | 40,085 |
09/17/2026 | 5.08 | 5.11 | 4.93 | 5.05 | -0.79% | 27,919 |
09/16/2026 | 5.27 | 5.27 | 5.08 | 5.09 | -3.42% | 12,427 |
09/15/2026 | 5.23 | 5.43 | 5.20 | 5.27 | -0.19% | 11,609 |
09/14/2026 | 5.37 | 5.47 | 5.25 | 5.28 | -1.49% | 12,695 |
09/11/2026 | 5.26 | 5.37 | 5.25 | 5.36 | +1.90% | 10,877 |
09/10/2026 | 5.35 | 5.55 | 5.26 | 5.26 | -3.13% | 14,615 |
09/09/2026 | 5.44 | 5.46 | 5.27 | 5.43 | -0.37% | 22,336 |
09/08/2026 | 5.40 | 5.64 | 5.40 | 5.45 | +0.93% | 37,630 |
09/04/2026 | 5.40 | 5.52 | 5.36 | 5.40 | -0.74% | 10,153 |
09/03/2026 | 5.41 | 5.49 | 5.35 | 5.44 | +0.46% | 10,457 |
09/02/2026 | 5.49 | 5.56 | 5.35 | 5.42 | -1.19% | 26,854 |
09/01/2026 | 5.51 | 5.56 | 5.27 | 5.48 | -0.54% | 28,216 |
08/31/2026 | 5.04 | 5.58 | 5.04 | 5.51 | +10.42% | 71,209 |
08/28/2026 | 5.07 | 5.07 | 4.91 | 4.99 | -0.80% | 31,215 |
08/27/2026 | 5.29 | 5.36 | 5.01 | 5.03 | -4.73% | 18,416 |
08/26/2026 | 5.28 | 5.38 | 5.15 | 5.28 | -1.12% | 46,139 |
08/25/2026 | 4.76 | 5.45 | 4.76 | 5.34 | +12.30% | 330,320 |
08/24/2026 | 4.67 | 5.00 | 4.67 | 4.76 | +1.82% | 72,028 |
08/21/2026 | 4.56 | 4.70 | 4.55 | 4.67 | +2.41% | 10,364 |
08/20/2026 | 4.70 | 4.70 | 4.51 | 4.56 | -4.60% | 30,206 |
08/19/2026 | 4.63 | 4.78 | 4.55 | 4.78 | +3.69% | 21,440 |
08/18/2026 | 4.58 | 4.64 | 4.46 | 4.61 | +0.77% | 31,619 |
08/17/2026 | 4.65 | 4.71 | 4.51 | 4.58 | -3.07% | 13,769 |
08/14/2026 | 4.72 | 4.78 | 4.60 | 4.72 | +0.32% | 28,967 |
08/13/2026 | 4.85 | 5.05 | 4.62 | 4.71 | +3.18% | 225,038 |
08/13/2026 |
$0.97 Earnings | |||||
08/12/2026 | 4.65 | 4.70 | 4.51 | 4.56 | -0.65% | 23,840 |
08/11/2026 | 4.60 | 4.70 | 4.53 | 4.59 | -1.08% | 8,331 |
08/10/2026 | 4.37 | 4.73 | 4.37 | 4.64 | +4.98% | 50,061 |
08/07/2026 | 4.55 | 4.55 | 4.42 | 4.42 | -2.21% | 15,738 |
08/06/2026 | 4.33 | 4.54 | 4.33 | 4.52 | +3.91% | 8,078 |
08/05/2026 | 4.33 | 4.45 | 4.33 | 4.35 | 0.00% | 11,713 |
08/04/2026 | 4.38 | 4.50 | 4.34 | 4.35 | -3.12% | 11,822 |
08/03/2026 | 4.54 | 4.54 | 4.32 | 4.49 | -0.44% | 18,878 |
07/31/2026 | 4.24 | 4.54 | 4.24 | 4.51 | +5.37% | 67,801 |
07/30/2026 | 4.31 | 4.42 | 4.24 | 4.28 | -1.15% | 51,612 |
07/29/2026 | 4.36 | 4.41 | 4.31 | 4.33 | 0.00% | 15,595 |
07/28/2026 | 4.33 | 4.47 | 4.32 | 4.33 | -0.69% | 15,599 |
07/27/2026 | 4.35 | 4.38 | 4.35 | 4.36 | +0.23% | 5,529 |
07/24/2026 | 4.38 | 4.42 | 4.34 | 4.35 | -1.14% | 2,503 |
07/23/2026 | 4.38 | 4.47 | 4.38 | 4.40 | -1.57% | 5,128 |
07/22/2026 | 4.37 | 4.47 | 4.37 | 4.47 | +1.71% | 3,317 |
07/21/2026 | 4.41 | 4.46 | 4.32 | 4.40 | -0.79% | 17,441 |
07/20/2026 | 4.42 | 4.43 | 4.32 | 4.43 | +0.91% | 15,732 |
07/17/2026 | 4.35 | 4.39 | 4.32 | 4.39 | +0.69% | 23,019 |
07/16/2026 | 4.41 | 4.44 | 4.36 | 4.36 | -1.58% | 17,475 |
07/15/2026 | 4.39 | 4.47 | 4.36 | 4.43 | +1.14% | 6,983 |
07/14/2026 | 4.34 | 4.45 | 4.34 | 4.38 | +0.11% | 3,145 |
07/13/2026 | 4.35 | 4.44 | 4.33 | 4.38 | +0.57% | 11,118 |
07/10/2026 | 4.40 | 4.47 | 4.33 | 4.35 | -1.36% | 5,125 |
07/09/2026 | 4.39 | 4.47 | 4.33 | 4.41 | -0.90% | 7,709 |
07/08/2026 | 4.40 | 4.45 | 4.31 | 4.45 | -0.22% | 34,652 |
07/07/2026 | 4.50 | 4.50 | 4.40 | 4.46 | +0.22% | 13,156 |
07/06/2026 | 4.50 | 4.50 | 4.42 | 4.45 | -0.45% | 2,651 |
07/02/2026 | 4.49 | 4.49 | 4.40 | 4.47 | -0.45% | 6,086 |
07/01/2026 | 4.40 | 4.51 | 4.40 | 4.49 | +0.45% | 7,797 |
06/30/2026 | 4.37 | 4.50 | 4.37 | 4.47 | +0.90% | 7,433 |
06/29/2026 | 4.48 | 4.48 | 4.37 | 4.43 | -0.23% | 9,930 |
06/26/2026 | 4.46 | 4.47 | 4.35 | 4.44 | -0.22% | 7,228 |
06/25/2026 | 4.37 | 4.47 | 4.37 | 4.45 | +1.83% | 26,931 |
06/24/2026 | 4.36 | 4.50 | 4.35 | 4.37 | -0.23% | 9,840 |
06/23/2026 | 4.40 | 4.40 | 4.36 | 4.38 | -0.45% | 28,999 |
06/22/2026 | 4.41 | 4.52 | 4.40 | 4.40 | -1.35% | 25,505 |
06/18/2026 | 4.50 | 4.50 | 4.42 | 4.46 | -0.45% | 5,166 |
06/17/2026 | 4.54 | 4.54 | 4.40 | 4.48 | +0.67% | 13,850 |
06/16/2026 | 4.43 | 4.50 | 4.41 | 4.45 | -1.98% | 22,482 |
06/15/2026 | 4.58 | 4.65 | 4.53 | 4.54 | -1.73% | 17,131 |
06/12/2026 | 4.44 | 4.70 | 4.44 | 4.62 | +4.29% | 81,650 |
06/11/2026 | 4.40 | 4.48 | 4.40 | 4.43 | -0.67% | 5,785 |
06/10/2026 | 4.49 | 4.50 | 4.39 | 4.46 | +0.90% | 13,073 |
06/09/2026 | 4.51 | 4.57 | 4.36 | 4.42 | -0.45% | 38,028 |
06/08/2026 | 4.43 | 4.60 | 4.43 | 4.44 | +0.23% | 52,504 |
06/05/2026 | 4.44 | 4.49 | 4.40 | 4.43 | -0.45% | 23,002 |
06/04/2026 | 4.46 | 4.56 | 4.41 | 4.45 | +0.34% | 18,871 |