CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 9 |
| 2026-04-30 | 3.170 | 3.290 | 3.170 | 3.290 | 3.290 | 11 |
| 2026-04-29 | 3.270 | 3.270 | 3.240 | 3.240 | 3.240 | 27 |
| 2026-04-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 12 |
| 2026-04-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4 |
| 2026-04-24 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 33 |
| 2026-04-23 | 3.190 | 3.390 | 3.180 | 3.390 | 3.390 | 48 |
| 2026-04-22 | 3.370 | 3.370 | 3.240 | 3.260 | 3.260 | 481 |
| 2026-04-20 | 3.370 | 3.370 | 3.330 | 3.330 | 3.330 | 255 |
| 2026-04-17 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 267 |
| 2026-04-16 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 25 |
| 2026-04-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-04-14 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 177 |
| 2026-04-13 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 94 |
| 2026-04-10 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 308 |
| 2026-04-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2026-04-08 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 15 |
| 2026-04-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
| 2026-04-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-04-02 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-04-01 | 3.530 | 3.760 | 3.530 | 3.730 | 3.730 | 10 |
| 2026-03-31 | 3.870 | 3.870 | 3.610 | 3.610 | 3.610 | 3 |
| 2026-03-30 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 4 |
| 2026-03-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-03-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1 |
| 2026-03-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-03-24 | 3.940 | 3.940 | 3.890 | 3.890 | 3.890 | 3 |
| 2026-03-23 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 367 |
| 2026-03-20 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 5 |
| 2026-03-19 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 3 |
| 2026-03-18 | 4.120 | 4.130 | 4.110 | 4.110 | 4.110 | 388 |
| 2026-03-17 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-03-16 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 2 |
| 2026-03-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 12 |
| 2026-03-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-03-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-03-10 | 4.070 | 4.070 | 3.940 | 3.940 | 3.940 | 68 |
| 2026-03-09 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 50 |
| 2026-03-06 | 4.060 | 4.190 | 4.060 | 4.130 | 4.130 | 15 |
| 2026-03-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 16 |
| 2026-03-04 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 11 |
| 2026-03-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2026-03-02 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 24 |
| 2026-02-27 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 272 |
| 2026-02-26 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 268 |
| 2026-02-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2026-02-24 | 3.670 | 3.790 | 3.670 | 3.790 | 3.790 | 41 |
| 2026-02-23 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 30 |
| 2026-02-20 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 167 |
| 2026-02-19 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 6 |
| 2026-02-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 150 |
| 2026-02-13 | 3.820 | 3.930 | 3.820 | 3.870 | 3.870 | 390 |
| 2026-02-12 | 3.790 | 3.790 | 3.780 | 3.780 | 3.780 | 1,751 |
| 2026-02-11 | 4.100 | 4.100 | 3.700 | 3.780 | 3.780 | 853 |
| 2026-02-10 | 4.360 | 4.360 | 4.130 | 4.130 | 4.130 | 809 |
| 2026-02-09 | 4.120 | 4.220 | 4.120 | 4.220 | 4.220 | 646 |
| 2026-02-06 | 4.200 | 4.250 | 4.080 | 4.140 | 4.140 | 18 |
| 2026-02-05 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 402 |
| 2026-02-04 | 4.060 | 4.090 | 4.060 | 4.060 | 4.060 | 2,301 |
| 2026-02-03 | 4.200 | 4.200 | 4.090 | 4.150 | 4.150 | 98 |
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.