2m 2m 2m 2m 2m 2m 2m
China Auto Sys (CAAS)
NASDAQ
$4.37-$0.04 (-0.80%)
Price as of Jun 23, 2026 4:10 PM EDT- $140.9MMarket Cap
- 4.76%1-Year Change
- Auto PartsIndustry
China Auto Sys (CAAS)
$4.37-$0.04 (-0.80%)
- 1 Month-4.97%Low Price$4.40High Price$4.69
- 3 Months+6.28%Low Price$4.18High Price$4.80
- 1 Year+4.76%Low Price$3.86High Price$5.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 4.53 | 4.53 | 4.41 | 4.44 | -1.22% | 17,205 |
06/02/2026 | 4.57 | 4.60 | 4.49 | 4.49 | -1.10% | 20,673 |
06/01/2026 | 4.67 | 4.69 | 4.47 | 4.54 | -2.37% | 49,876 |
05/29/2026 | 4.66 | 4.70 | 4.55 | 4.65 | -0.21% | 26,865 |
05/28/2026 | 4.69 | 4.72 | 4.57 | 4.66 | -0.64% | 34,403 |
05/27/2026 | 4.64 | 4.70 | 4.63 | 4.69 | +0.64% | 10,850 |
05/26/2026 | 4.67 | 4.74 | 4.62 | 4.66 | +0.65% | 45,680 |
05/22/2026 | 4.73 | 4.79 | 4.59 | 4.63 | -3.54% | 58,266 |
05/21/2026 | 4.66 | 4.81 | 4.66 | 4.80 | +0.84% | 15,899 |
05/20/2026 | 4.78 | 4.82 | 4.65 | 4.76 | -0.21% | 29,722 |
05/19/2026 | 4.63 | 4.84 | 4.51 | 4.77 | +1.27% | 55,224 |
05/18/2026 | 4.80 | 4.97 | 4.62 | 4.71 | -0.42% | 97,226 |
05/15/2026 | 4.72 | 4.73 | 4.60 | 4.73 | +1.28% | 85,353 |
05/14/2026 | 4.70 | 4.70 | 4.64 | 4.67 | +0.43% | 18,684 |
05/13/2026 | 4.71 | 4.74 | 4.64 | 4.65 | -1.48% | 17,210 |
05/12/2026 | 4.70 | 4.75 | 4.64 | 4.72 | -0.63% | 19,417 |
05/11/2026 | 4.57 | 4.80 | 4.57 | 4.75 | +5.56% | 109,572 |
05/08/2026 | 4.51 | 4.58 | 4.43 | 4.50 | -0.88% | 40,849 |
05/07/2026 | 4.59 | 4.59 | 4.50 | 4.54 | -0.87% | 15,302 |
05/06/2026 | 4.45 | 4.59 | 4.43 | 4.58 | +2.92% | 71,323 |
05/05/2026 | 4.48 | 4.50 | 4.42 | 4.45 | -0.22% | 38,301 |
05/04/2026 | 4.47 | 4.48 | 4.39 | 4.46 | +0.90% | 76,274 |
05/01/2026 | 4.47 | 4.49 | 4.39 | 4.42 | -0.23% | 9,784 |
04/30/2026 | 4.43 | 4.46 | 4.36 | 4.43 | +1.61% | 40,738 |
04/29/2026 | 4.40 | 4.41 | 4.36 | 4.36 | -1.58% | 19,819 |
04/28/2026 | 4.45 | 4.51 | 4.41 | 4.43 | -1.99% | 17,051 |
04/27/2026 | 4.52 | 4.54 | 4.48 | 4.52 | +1.12% | 30,558 |
04/24/2026 | 4.42 | 4.57 | 4.38 | 4.47 | +1.59% | 50,577 |
04/23/2026 | 4.57 | 4.57 | 4.31 | 4.40 | -2.87% | 64,214 |
04/22/2026 | 4.53 | 4.58 | 4.40 | 4.53 | +5.84% | 147,932 |
04/22/2026 |
$0.61 Earnings | |||||
04/21/2026 | 4.28 | 4.33 | 4.24 | 4.28 | +0.47% | 13,123 |
04/20/2026 | 4.29 | 4.29 | 4.24 | 4.26 | -0.47% | 19,558 |
04/17/2026 | 4.29 | 4.35 | 4.26 | 4.28 | -0.23% | 9,105 |
04/16/2026 | 4.25 | 4.30 | 4.23 | 4.29 | +0.47% | 9,669 |
04/15/2026 | 4.28 | 4.40 | 4.17 | 4.27 | 0.00% | 13,204 |
04/14/2026 | 4.25 | 4.27 | 4.17 | 4.27 | +2.15% | 33,574 |
04/13/2026 | 4.19 | 4.27 | 4.18 | 4.18 | -0.95% | 7,114 |
04/10/2026 | 4.21 | 4.24 | 4.18 | 4.22 | 0.00% | 24,182 |
04/09/2026 | 4.26 | 4.27 | 4.17 | 4.22 | -0.71% | 17,315 |
04/08/2026 | 4.30 | 4.30 | 4.17 | 4.25 | -0.93% | 11,624 |
04/07/2026 | 4.18 | 4.30 | 4.09 | 4.29 | +2.63% | 7,260 |
04/06/2026 | 4.22 | 4.29 | 4.09 | 4.18 | 0.00% | 15,394 |
04/02/2026 | 4.10 | 4.22 | 4.08 | 4.18 | -0.95% | 12,042 |
04/01/2026 | 4.12 | 4.22 | 4.12 | 4.22 | +0.48% | 6,822 |
03/31/2026 | 4.09 | 4.20 | 4.09 | 4.20 | 0.00% | 52,460 |
03/30/2026 | 4.15 | 4.22 | 4.04 | 4.20 | -0.47% | 13,450 |
03/27/2026 | 4.33 | 4.34 | 4.15 | 4.22 | -0.47% | 27,559 |
03/26/2026 | 4.23 | 4.37 | 4.17 | 4.24 | +0.47% | 47,746 |
03/25/2026 | 4.23 | 4.23 | 4.16 | 4.22 | 0.00% | 6,016 |
03/24/2026 | 4.18 | 4.23 | 4.14 | 4.22 | 0.00% | 18,536 |
03/23/2026 | 4.14 | 4.26 | 4.12 | 4.22 | +1.93% | 22,477 |
03/20/2026 | 4.18 | 4.19 | 4.12 | 4.14 | -0.72% | 16,169 |
03/19/2026 | 4.22 | 4.35 | 4.13 | 4.17 | -2.11% | 53,043 |
03/18/2026 | 4.18 | 4.28 | 4.18 | 4.26 | -0.70% | 3,858 |
03/17/2026 | 4.17 | 4.33 | 4.15 | 4.29 | +3.13% | 46,990 |
03/16/2026 | 4.22 | 4.22 | 4.12 | 4.16 | -2.80% | 14,707 |
03/13/2026 | 4.23 | 4.32 | 4.15 | 4.28 | +1.18% | 8,307 |
03/12/2026 | 4.20 | 4.23 | 4.16 | 4.23 | -1.17% | 3,997 |
03/11/2026 | 4.17 | 4.29 | 4.15 | 4.28 | 0.00% | 17,717 |
03/10/2026 | 4.20 | 4.28 | 4.17 | 4.28 | +2.64% | 4,854 |
03/09/2026 | 4.10 | 4.22 | 4.08 | 4.17 | +0.24% | 17,751 |
03/06/2026 | 4.25 | 4.25 | 4.14 | 4.16 | -0.12% | 5,853 |
03/05/2026 | 4.16 | 4.23 | 4.14 | 4.17 | -0.83% | 17,381 |
03/04/2026 | 4.25 | 4.29 | 4.14 | 4.20 | +0.24% | 45,176 |
03/03/2026 | 4.31 | 4.33 | 4.14 | 4.19 | -3.62% | 162,390 |
03/02/2026 | 4.42 | 4.47 | 4.31 | 4.35 | -1.64% | 55,943 |
02/27/2026 | 4.45 | 4.53 | 4.42 | 4.42 | -1.34% | 7,181 |
02/26/2026 | 4.57 | 4.64 | 4.45 | 4.48 | -1.97% | 17,643 |
02/25/2026 | 4.43 | 4.60 | 4.43 | 4.57 | +0.88% | 11,237 |
02/24/2026 | 4.38 | 4.53 | 4.36 | 4.53 | +2.49% | 10,095 |
02/23/2026 | 4.42 | 4.54 | 4.35 | 4.42 | 0.00% | 7,359 |
02/20/2026 | 4.40 | 4.56 | 4.35 | 4.42 | +0.23% | 10,187 |
02/19/2026 | 4.40 | 4.44 | 4.35 | 4.41 | -0.90% | 29,803 |
02/18/2026 | 4.45 | 4.47 | 4.36 | 4.45 | +1.14% | 30,889 |
02/17/2026 | 4.44 | 4.48 | 4.40 | 4.40 | -1.57% | 30,311 |
02/13/2026 | 4.48 | 4.57 | 4.47 | 4.47 | -0.67% | 19,953 |
02/12/2026 | 4.65 | 4.65 | 4.50 | 4.50 | -2.60% | 5,442 |
02/11/2026 | 4.60 | 4.70 | 4.57 | 4.62 | +1.54% | 45,869 |
02/10/2026 | 4.48 | 4.59 | 4.48 | 4.55 | +2.02% | 6,472 |
02/09/2026 | 4.45 | 4.56 | 4.42 | 4.46 | -0.67% | 23,813 |
02/06/2026 | 4.43 | 4.53 | 4.39 | 4.49 | +1.13% | 11,915 |
02/05/2026 | 4.46 | 4.48 | 4.33 | 4.44 | -0.89% | 27,667 |
02/04/2026 | 4.50 | 4.55 | 4.38 | 4.48 | +0.45% | 21,034 |
02/03/2026 | 4.44 | 4.55 | 4.32 | 4.46 | -0.67% | 33,158 |
02/02/2026 | 4.39 | 4.54 | 4.33 | 4.49 | +1.35% | 15,836 |
01/30/2026 | 4.50 | 4.50 | 4.40 | 4.43 | -2.42% | 24,444 |
01/29/2026 | 4.41 | 4.55 | 4.41 | 4.54 | +2.02% | 11,997 |