CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 100 |
| 2025-08-08 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 62 |
| 2025-08-07 | 3.460 | 3.460 | 3.420 | 3.450 | 3.450 | 459 |
| 2025-08-06 | 3.310 | 3.350 | 3.270 | 3.350 | 3.350 | 94 |
| 2025-08-05 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 1,002 |
| 2025-08-04 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 507 |
| 2025-08-01 | 3.380 | 3.380 | 3.280 | 3.290 | 3.290 | 23 |
| 2025-07-31 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 504 |
| 2025-07-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 22 |
| 2025-07-28 | 3.310 | 3.310 | 3.270 | 3.310 | 3.310 | 230 |
| 2025-07-25 | 3.390 | 3.450 | 3.370 | 3.450 | 3.450 | 321 |
| 2025-07-24 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 309 |
| 2025-07-23 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 22 |
| 2025-07-22 | 3.530 | 3.530 | 3.410 | 3.410 | 3.410 | 324 |
| 2025-07-21 | 3.520 | 3.520 | 3.450 | 3.490 | 3.490 | 3,029 |
| 2025-07-18 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 683 |
| 2025-07-17 | 3.570 | 3.570 | 3.450 | 3.450 | 3.450 | 811 |
| 2025-07-16 | 3.330 | 3.410 | 3.330 | 3.390 | 3.390 | 354 |
| 2025-07-15 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 202 |
| 2025-07-14 | 3.430 | 3.450 | 3.430 | 3.450 | 3.450 | 404 |
| 2025-07-11 | 3.410 | 3.460 | 3.390 | 3.390 | 3.390 | 521 |
| 2025-07-10 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 15 |
| 2025-07-09 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 752 |
| 2025-07-08 | 3.570 | 3.570 | 3.400 | 3.400 | 3.400 | 1,303 |
| 2025-07-07 | 3.300 | 3.660 | 3.300 | 3.530 | 3.530 | 1,438 |
| 2025-07-04 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 729 |
| 2025-07-03 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 400 |
| 2025-07-02 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 536 |
| 2025-07-01 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 918 |
| 2025-06-30 | 3.220 | 3.320 | 3.220 | 3.310 | 3.310 | 21 |
| 2025-06-27 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 44 |
| 2025-06-26 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 16 |
| 2025-06-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2025-06-24 | 3.210 | 3.230 | 3.190 | 3.230 | 3.230 | 721 |
| 2025-06-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-20 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 15 |
| 2025-06-18 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 5 |
| 2025-06-17 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 1,006 |
| 2025-06-16 | 3.190 | 3.190 | 3.140 | 3.150 | 3.150 | 35 |
| 2025-06-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 5 |
| 2025-06-12 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 151 |
| 2025-06-11 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 21 |
| 2025-06-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 11 |
| 2025-06-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4 |
| 2025-06-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-06-05 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 11 |
| 2025-06-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-06-03 | 3.060 | 3.120 | 3.010 | 3.120 | 3.120 | 21 |
| 2025-06-02 | 3.020 | 3.070 | 3.010 | 3.010 | 3.010 | 49 |
| 2025-05-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 6 |
| 2025-05-29 | 3.210 | 3.210 | 3.180 | 3.180 | 3.180 | 4 |
| 2025-05-28 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 35 |
| 2025-05-27 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 15 |
| 2025-05-26 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 33 |
| 2025-05-23 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 112 |
| 2025-05-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 216 |
| 2025-05-21 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 6 |
| 2025-05-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2025-05-19 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 11 |
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.