China Automotive Systems ... (CAAS)
NASDAQ: CAAS
· Real-Time Price · USD
4.90
-0.02 (-0.41%)
At close: Sep 26, 2025, 3:59 PM
4.90
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.87 | 4.99 | 4.87 | 4.90 | 4.90 | -0.41% | 18,855 |
| Sep 25, 2025 | 4.85 | 4.94 | 4.81 | 4.92 | 4.92 | 1.23% | 32,907 |
| Sep 24, 2025 | 4.91 | 4.97 | 4.79 | 4.86 | 4.86 | -1.02% | 12,708 |
| Sep 23, 2025 | 4.83 | 5.05 | 4.83 | 4.91 | 4.91 | 0.00% | 42,200 |
| Sep 22, 2025 | 5.00 | 5.04 | 4.75 | 4.91 | 4.91 | -1.80% | 32,517 |
| Sep 19, 2025 | 5.03 | 5.15 | 4.75 | 5.00 | 5.00 | -0.40% | 75,496 |
| Sep 18, 2025 | 4.76 | 5.02 | 4.71 | 5.02 | 5.02 | 9.13% | 130,300 |
| Sep 17, 2025 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | 2.91% | 160,673 |
| Sep 16, 2025 | 4.38 | 4.56 | 4.34 | 4.47 | 4.47 | 1.59% | 55,214 |
| Sep 15, 2025 | 4.61 | 4.67 | 4.31 | 4.40 | 4.40 | -4.14% | 88,900 |
| Sep 12, 2025 | 4.79 | 4.79 | 4.50 | 4.59 | 4.59 | -1.71% | 69,108 |
| Sep 11, 2025 | 4.69 | 4.79 | 4.56 | 4.67 | 4.67 | 0.86% | 117,900 |
| Sep 10, 2025 | 4.61 | 4.74 | 4.45 | 4.63 | 4.63 | 0.87% | 31,403 |
| Sep 9, 2025 | 4.73 | 4.73 | 4.45 | 4.59 | 4.59 | -1.92% | 34,600 |
| Sep 8, 2025 | 4.50 | 4.73 | 4.40 | 4.68 | 4.68 | 5.41% | 102,400 |
| 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 |