CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2025-10-31 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 17 |
| 2025-10-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-10-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-10-28 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 2 |
| 2025-10-27 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 365 |
| 2025-10-24 | 4.070 | 4.110 | 3.990 | 4.020 | 4.020 | 537 |
| 2025-10-23 | 3.700 | 4.130 | 3.700 | 4.070 | 4.070 | 1,438 |
| 2025-10-22 | 3.710 | 3.710 | 3.600 | 3.600 | 3.600 | 124 |
| 2025-10-21 | 3.630 | 3.630 | 3.610 | 3.630 | 3.630 | 12 |
| 2025-10-20 | 3.490 | 3.640 | 3.490 | 3.630 | 3.630 | 25 |
| 2025-10-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-10-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2025-10-14 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 5,030 |
| 2025-10-13 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 15 |
| 2025-10-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 30 |
| 2025-10-09 | 3.650 | 3.650 | 3.580 | 3.580 | 3.580 | 41 |
| 2025-10-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10 |
| 2025-10-07 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 5 |
| 2025-10-06 | 3.620 | 3.630 | 3.620 | 3.630 | 3.630 | 3 |
| 2025-10-03 | 3.600 | 3.630 | 3.590 | 3.630 | 3.630 | 5,503 |
| 2025-10-02 | 3.390 | 3.560 | 3.390 | 3.550 | 3.550 | 2,196 |
| 2025-10-01 | 3.300 | 3.490 | 3.260 | 3.460 | 3.460 | 17 |
| 2025-09-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1 |
| 2025-09-29 | 3.190 | 3.350 | 3.190 | 3.330 | 3.330 | 77 |
| 2025-09-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2025-09-25 | 3.330 | 3.330 | 3.240 | 3.290 | 3.290 | 8 |
| 2025-09-24 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 651 |
| 2025-09-23 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 100 |
| 2025-09-22 | 3.320 | 3.410 | 3.320 | 3.400 | 3.400 | 519 |
| 2025-09-19 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 253 |
| 2025-09-18 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 129 |
| 2025-09-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-09-16 | 3.330 | 3.340 | 3.320 | 3.330 | 3.330 | 362 |
| 2025-09-15 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 51 |
| 2025-09-12 | 3.310 | 3.430 | 3.310 | 3.390 | 3.390 | 1,017 |
| 2025-09-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4 |
| 2025-09-10 | 3.320 | 3.320 | 3.290 | 3.300 | 3.300 | 217 |
| 2025-09-09 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 702 |
| 2025-09-08 | 3.290 | 3.320 | 3.230 | 3.280 | 3.280 | 25 |
| 2025-09-05 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 108 |
| 2025-09-04 | 3.310 | 3.310 | 3.190 | 3.210 | 3.210 | 119 |
| 2025-09-03 | 3.450 | 3.450 | 3.320 | 3.330 | 3.330 | 9 |
| 2025-09-02 | 3.290 | 3.390 | 3.290 | 3.390 | 3.390 | 414 |
| 2025-09-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2025-08-29 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 531 |
| 2025-08-28 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 227 |
| 2025-08-27 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 4 |
| 2025-08-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 16 |
| 2025-08-25 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 14 |
| 2025-08-22 | 3.310 | 3.710 | 3.310 | 3.380 | 3.380 | 1,321 |
| 2025-08-21 | 3.410 | 3.420 | 3.380 | 3.380 | 3.380 | 1,534 |
| 2025-08-20 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 115 |
| 2025-08-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 18 |
| 2025-08-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2 |
| 2025-08-15 | 3.380 | 3.380 | 3.330 | 3.340 | 3.340 | 9 |
| 2025-08-14 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 41 |
| 2025-08-13 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 309 |
| 2025-08-12 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 8 |
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.