CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.290 | 3.360 | 3.290 | 3.360 | 3.360 | 790 |
| 2026-07-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 106 |
| 2026-07-24 | 3.170 | 3.280 | 3.170 | 3.220 | 3.220 | 137 |
| 2026-07-23 | 3.030 | 3.170 | 3.030 | 3.130 | 3.130 | 187 |
| 2026-07-22 | 2.940 | 3.030 | 2.940 | 3.030 | 3.030 | 224 |
| 2026-07-21 | 2.950 | 3.370 | 2.910 | 2.910 | 2.910 | 1,178 |
| 2026-07-20 | 3.010 | 3.010 | 2.950 | 2.950 | 2.950 | 4 |
| 2026-07-17 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 612 |
| 2026-07-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 276 |
| 2026-07-15 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 565 |
| 2026-07-14 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 502 |
| 2026-07-13 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 3 |
| 2026-07-10 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 15 |
| 2026-07-09 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 45 |
| 2026-07-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 8 |
| 2026-07-07 | 3.340 | 3.370 | 3.330 | 3.330 | 3.330 | 71 |
| 2026-07-06 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 3 |
| 2026-07-03 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 142 |
| 2026-07-02 | 3.060 | 3.330 | 3.060 | 3.330 | 3.330 | 555 |
| 2026-07-01 | 2.960 | 3.130 | 2.960 | 3.130 | 3.130 | 520 |
| 2026-06-30 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 1,001 |
| 2026-06-29 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 37 |
| 2026-06-26 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 3,504 |
| 2026-06-25 | 3.050 | 3.070 | 3.050 | 3.070 | 3.070 | 2 |
| 2026-06-24 | 2.830 | 3.050 | 2.830 | 3.050 | 3.050 | 59 |
| 2026-06-23 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2026-06-22 | 3.150 | 3.150 | 2.890 | 2.890 | 2.890 | 123 |
| 2026-06-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2026-06-18 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 73 |
| 2026-06-17 | 3.250 | 3.320 | 3.240 | 3.320 | 3.320 | 759 |
| 2026-06-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-06-15 | 3.360 | 3.390 | 3.240 | 3.240 | 3.240 | 505 |
| 2026-06-12 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2 |
| 2026-06-11 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5 |
| 2026-06-10 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 20 |
| 2026-06-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-06-08 | 3.530 | 3.560 | 3.460 | 3.460 | 3.460 | 70 |
| 2026-06-05 | 3.490 | 3.550 | 3.490 | 3.510 | 3.510 | 17 |
| 2026-06-03 | 3.370 | 3.460 | 3.370 | 3.450 | 3.450 | 234 |
| 2026-06-02 | 3.380 | 3.380 | 3.350 | 3.370 | 3.370 | 18 |
| 2026-06-01 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 11 |
| 2026-05-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 200 |
| 2026-05-28 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2026-05-27 | 3.290 | 3.320 | 3.290 | 3.290 | 3.290 | 176 |
| 2026-05-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 100 |
| 2026-05-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-05-22 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 11 |
| 2026-05-21 | 3.090 | 3.110 | 3.090 | 3.110 | 3.110 | 19 |
| 2026-05-20 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 60 |
| 2026-05-19 | 3.180 | 3.210 | 3.180 | 3.210 | 3.210 | 35 |
| 2026-05-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2026-05-15 | 3.140 | 3.270 | 3.140 | 3.190 | 3.190 | 185 |
| 2026-05-14 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 61 |
| 2026-05-13 | 2.930 | 3.090 | 2.930 | 3.090 | 3.090 | 5 |
| 2026-05-12 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2026-05-11 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 47 |
| 2026-05-08 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 68 |
| 2026-05-07 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 142 |
| 2026-05-06 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 41 |
| 2026-05-05 | 3.210 | 3.210 | 3.100 | 3.100 | 3.100 | 86 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.