2m 2m 2m 2m 2m 2m 2m
China Auto Sys (CAAS)
NASDAQ
$4.67$0.00 (0.00%)
Price as of Aug 21, 2026 4:36 PM EDT- $140.9MMarket Cap
- 13.90%1-Year Change
- Auto PartsIndustry
China Auto Sys (CAAS)
$4.67$0.00 (0.00%)
- 1 Month+6.26%Low Price$4.28High Price$4.78
- 3 Months-2.71%Low Price$4.28High Price$4.78
- 1 Year+13.90%Low Price$4.00High Price$5.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |