CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 11 |
| 2025-05-16 | 3.430 | 3.490 | 3.430 | 3.440 | 3.440 | 9 |
| 2025-05-15 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 1,386 |
| 2025-05-14 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-05-13 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 623 |
| 2025-05-12 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 104 |
| 2025-05-09 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 1,035 |
| 2025-05-08 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 5,105 |
| 2025-05-07 | 3.470 | 3.480 | 3.470 | 3.470 | 3.470 | 1,104 |
| 2025-05-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2 |
| 2025-05-05 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-05-02 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-04-30 | 3.320 | 3.320 | 3.290 | 3.290 | 3.290 | 14 |
| 2025-04-29 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 72 |
| 2025-04-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 40 |
| 2025-04-25 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 2 |
| 2025-04-24 | 3.340 | 3.410 | 3.330 | 3.340 | 3.340 | 7,286 |
| 2025-04-23 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-22 | 3.160 | 3.200 | 3.060 | 3.060 | 3.060 | 12 |
| 2025-04-17 | 3.100 | 3.170 | 3.020 | 3.160 | 3.160 | 23 |
| 2025-04-16 | 3.220 | 3.230 | 3.060 | 3.060 | 3.060 | 30,115 |
| 2025-04-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2025-04-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1 |
| 2025-04-11 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 26 |
| 2025-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-09 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 30,100 |
| 2025-04-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 100 |
| 2025-04-07 | 2.770 | 2.890 | 2.770 | 2.860 | 2.860 | 554 |
| 2025-04-04 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 110 |
| 2025-04-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 10 |
| 2025-04-02 | 2.790 | 2.850 | 2.790 | 2.850 | 2.850 | 26 |
| 2025-04-01 | 2.680 | 2.680 | 2.630 | 2.630 | 2.630 | 30 |
| 2025-03-31 | 2.660 | 2.780 | 2.660 | 2.710 | 2.710 | 22 |
| 2025-03-28 | 2.740 | 2.790 | 2.730 | 2.730 | 2.730 | 1,463 |
| 2025-03-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 10 |
| 2025-03-26 | 2.750 | 2.750 | 2.690 | 2.690 | 2.690 | 16 |
| 2025-03-25 | 2.690 | 2.750 | 2.660 | 2.690 | 2.690 | 12 |
| 2025-03-24 | 2.770 | 2.770 | 2.660 | 2.660 | 2.660 | 22 |
| 2025-03-21 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 21 |
| 2025-03-20 | 2.720 | 2.720 | 2.690 | 2.690 | 2.690 | 57 |
| 2025-03-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-03-18 | 2.720 | 2.750 | 2.720 | 2.750 | 2.750 | 25 |
| 2025-03-17 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 8 |
| 2025-03-14 | 2.670 | 2.780 | 2.670 | 2.780 | 2.780 | 5 |
| 2025-03-13 | 2.780 | 2.780 | 2.730 | 2.730 | 2.730 | 2 |
| 2025-03-12 | 2.790 | 2.790 | 2.780 | 2.780 | 2.780 | 27 |
| 2025-03-11 | 2.750 | 2.750 | 2.690 | 2.690 | 2.690 | 10,019 |
| 2025-03-10 | 2.880 | 2.880 | 2.850 | 2.870 | 2.870 | 958 |
| 2025-03-07 | 2.840 | 2.890 | 2.790 | 2.890 | 2.890 | 14 |
| 2025-03-06 | 2.590 | 2.650 | 2.590 | 2.610 | 2.610 | 217 |
| 2025-03-05 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 200 |
| 2025-02-28 | 2.490 | 2.510 | 2.490 | 2.500 | 2.500 | 118 |
| 2025-02-27 | 2.410 | 2.490 | 2.410 | 2.480 | 2.480 | 81 |
| 2025-02-26 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 40 |
| 2025-02-25 | 2.420 | 2.480 | 2.420 | 2.450 | 2.450 | 202 |
| 2025-02-24 | 2.350 | 2.440 | 2.350 | 2.440 | 2.440 | 314 |
| 2025-02-21 | 2.450 | 2.450 | 2.360 | 2.390 | 2.390 | 112 |
| 2025-02-20 | 2.490 | 2.500 | 2.460 | 2.490 | 2.490 | 275 |
| 2025-02-19 | 2.530 | 2.570 | 2.530 | 2.570 | 2.570 | 7 |
| 2025-02-18 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1 |
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.