EA Series Trust - Alpha A... (CAOS)
CBOE: CAOS
· Real-Time Price · USD
89.26
0.08 (0.08%)
At close: Aug 22, 2025, 9:59 AM
CAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 89.10 | 89.19 | 89.10 | 89.19 | 89.19 | 0.01% | 11,464 |
| Aug 20, 2025 | 89.11 | 89.19 | 89.11 | 89.18 | 89.18 | 0.09% | 25,600 |
| Aug 19, 2025 | 89.24 | 89.47 | 89.10 | 89.10 | 89.10 | -0.13% | 22,933 |
| Aug 18, 2025 | 89.01 | 89.52 | 89.01 | 89.22 | 89.22 | -0.02% | 7,900 |
| Aug 15, 2025 | 89.23 | 89.24 | 89.12 | 89.24 | 89.24 | 0.15% | 11,100 |
| Aug 14, 2025 | 89.24 | 89.24 | 89.10 | 89.11 | 89.11 | -0.02% | 6,869 |
| Aug 13, 2025 | 89.23 | 89.23 | 89.10 | 89.13 | 89.13 | -0.03% | 6,300 |
| Aug 12, 2025 | 89.12 | 89.24 | 89.12 | 89.16 | 89.16 | -0.02% | 28,100 |
| Aug 11, 2025 | 89.24 | 89.24 | 89.13 | 89.18 | 89.18 | -0.01% | 15,600 |
| Aug 8, 2025 | 89.26 | 89.26 | 88.97 | 89.19 | 89.19 | 0.10% | 8,500 |
| Aug 7, 2025 | 89.09 | 89.20 | 89.03 | 89.10 | 89.10 | 0.04% | 13,300 |
| Aug 6, 2025 | 88.98 | 89.16 | 88.96 | 89.06 | 89.06 | 0.15% | 12,900 |
| Aug 5, 2025 | 89.01 | 89.11 | 88.91 | 88.93 | 88.93 | -0.08% | 12,047 |
| Aug 4, 2025 | 89.06 | 89.10 | 88.97 | 89.00 | 89.00 | 0.08% | 18,233 |
| Aug 1, 2025 | 88.75 | 88.99 | 88.75 | 88.93 | 88.93 | 0.14% | 34,500 |
| Jul 31, 2025 | 88.68 | 88.84 | 88.68 | 88.81 | 88.81 | 0.00% | 26,000 |
| Jul 30, 2025 | 88.81 | 88.84 | 88.70 | 88.81 | 88.81 | -0.02% | 79,349 |
| Jul 29, 2025 | 88.67 | 88.83 | 88.67 | 88.83 | 88.83 | 0.00% | 11,000 |
| Jul 28, 2025 | 88.70 | 88.83 | 88.70 | 88.83 | 88.83 | 0.01% | 9,800 |
| Jul 25, 2025 | 88.83 | 88.89 | 88.77 | 88.82 | 88.82 | -0.01% | 7,818 |