China Automotive Systems ... (CAAS)
NASDAQ: CAAS
· Real-Time Price · USD
4.44
-0.02 (-0.45%)
At close: Sep 05, 2025, 3:59 PM
4.44
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | -0.45% | 74,715 |
| Sep 4, 2025 | 4.35 | 4.48 | 4.26 | 4.46 | 4.46 | 3.24% | 110,500 |
| Sep 3, 2025 | 4.37 | 4.38 | 4.26 | 4.32 | 4.32 | -1.14% | 48,347 |
| Sep 2, 2025 | 4.05 | 4.37 | 4.05 | 4.37 | 4.37 | 6.07% | 124,100 |
| Aug 29, 2025 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | -0.48% | 70,139 |
| Aug 28, 2025 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | 2.73% | 42,600 |
| Aug 27, 2025 | 4.05 | 4.11 | 4.03 | 4.03 | 4.03 | -1.71% | 49,600 |
| Aug 26, 2025 | 4.09 | 4.12 | 4.03 | 4.10 | 4.10 | 0.00% | 16,222 |
| Aug 25, 2025 | 4.04 | 4.15 | 4.04 | 4.10 | 4.10 | 0.00% | 35,700 |
| Aug 22, 2025 | 4.05 | 4.15 | 4.04 | 4.10 | 4.10 | 0.99% | 38,300 |
| Aug 21, 2025 | 4.06 | 4.09 | 4.01 | 4.06 | 4.06 | -0.25% | 29,600 |
| Aug 20, 2025 | 4.05 | 4.15 | 4.03 | 4.07 | 4.07 | 0.99% | 26,400 |
| Aug 19, 2025 | 4.02 | 4.08 | 4.01 | 4.03 | 4.03 | -0.25% | 13,111 |
| Aug 18, 2025 | 4.08 | 4.13 | 4.01 | 4.04 | 4.04 | -0.49% | 54,100 |
| Aug 15, 2025 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -1.46% | 23,144 |
| Aug 14, 2025 | 4.16 | 4.24 | 4.05 | 4.12 | 4.12 | 0.49% | 69,900 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.05 | 4.10 | 4.10 | -0.73% | 63,504 |
| Aug 12, 2025 | 3.98 | 4.19 | 3.89 | 4.13 | 4.13 | 2.74% | 58,000 |
| Aug 11, 2025 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 18,900 |
| Aug 8, 2025 | 4.09 | 4.11 | 4.01 | 4.05 | 4.05 | 1.25% | 23,900 |