CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.170 | 4.170 | 4.120 | 4.150 | 4.150 | 20 |
| 2026-01-30 | 4.170 | 4.170 | 4.120 | 4.120 | 4.120 | 52 |
| 2026-01-29 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 1,061 |
| 2026-01-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 300 |
| 2026-01-27 | 4.400 | 4.400 | 4.260 | 4.330 | 4.330 | 59 |
| 2026-01-26 | 4.230 | 4.270 | 4.230 | 4.250 | 4.250 | 785 |
| 2026-01-23 | 4.430 | 4.510 | 4.430 | 4.490 | 4.490 | 26 |
| 2026-01-22 | 4.210 | 4.450 | 4.210 | 4.410 | 4.410 | 276 |
| 2026-01-21 | 4.250 | 4.370 | 4.250 | 4.300 | 4.300 | 37 |
| 2026-01-20 | 4.320 | 4.380 | 4.320 | 4.340 | 4.340 | 40 |
| 2026-01-19 | 4.410 | 4.410 | 4.310 | 4.310 | 4.310 | 227 |
| 2026-01-16 | 4.280 | 4.370 | 4.280 | 4.370 | 4.370 | 236 |
| 2026-01-15 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 17 |
| 2026-01-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 11 |
| 2026-01-13 | 4.030 | 4.200 | 4.030 | 4.160 | 4.160 | 58 |
| 2026-01-12 | 4.150 | 4.170 | 4.120 | 4.120 | 4.120 | 515 |
| 2026-01-09 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 126 |
| 2026-01-08 | 4.180 | 4.180 | 3.980 | 3.980 | 3.980 | 154 |
| 2026-01-07 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 11 |
| 2026-01-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 20 |
| 2026-01-05 | 3.640 | 3.890 | 3.640 | 3.890 | 3.890 | 114 |
| 2026-01-02 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 75 |
| 2025-12-30 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 12 |
| 2025-12-29 | 3.930 | 3.930 | 3.880 | 3.880 | 3.880 | 57 |
| 2025-12-26 | 3.930 | 3.930 | 3.820 | 3.820 | 3.820 | 98 |
| 2025-12-23 | 3.930 | 3.930 | 3.860 | 3.890 | 3.890 | 22,619 |
| 2025-12-22 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 3 |
| 2025-12-19 | 3.870 | 3.950 | 3.830 | 3.950 | 3.950 | 13 |
| 2025-12-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 122 |
| 2025-12-17 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 6 |
| 2025-12-16 | 3.900 | 3.920 | 3.900 | 3.910 | 3.910 | 10 |
| 2025-12-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2 |
| 2025-12-12 | 4.110 | 4.110 | 3.990 | 3.990 | 3.990 | 13 |
| 2025-12-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-12-10 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 999 |
| 2025-12-09 | 4.220 | 4.220 | 4.090 | 4.150 | 4.150 | 157 |
| 2025-12-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 63 |
| 2025-12-05 | 4.080 | 4.110 | 4.080 | 4.090 | 4.090 | 18 |
| 2025-12-04 | 4.180 | 4.210 | 4.180 | 4.210 | 4.210 | 4 |
| 2025-12-03 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2 |
| 2025-12-02 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 7 |
| 2025-12-01 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 129 |
| 2025-11-28 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 9 |
| 2025-11-27 | 4.250 | 4.260 | 4.250 | 4.250 | 4.250 | 67 |
| 2025-11-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2025-11-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 33 |
| 2025-11-24 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 11 |
| 2025-11-21 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 12 |
| 2025-11-19 | 4.170 | 4.170 | 4.140 | 4.140 | 4.140 | 29 |
| 2025-11-18 | 4.010 | 4.050 | 4.010 | 4.010 | 4.010 | 634 |
| 2025-11-17 | 3.920 | 4.030 | 3.920 | 4.030 | 4.030 | 33 |
| 2025-11-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 250 |
| 2025-11-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-11-12 | 3.840 | 4.020 | 3.840 | 4.010 | 4.010 | 1,912 |
| 2025-11-11 | 4.000 | 4.010 | 3.920 | 3.920 | 3.920 | 254 |
| 2025-11-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2025-11-07 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 2 |
| 2025-11-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2025-11-05 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 1,175 |
| 2025-11-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
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.