MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAAS — China Automotive Systems, Inc. Ordinary Share
NasdaqChina Automotive Systems, Inc. Ordinary Share
$4.62
-0.17(-3.55%)
- O
- 4.79
- H
- 4.80
- L
- 4.59
- V
- 23.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.62
Period Return+22.22%
Period High$5.64
Period Low$3.69
Avg Daily Volume32.8K
Total Trading Days365
CAAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.79 | $4.80 | $4.59 | $4.62 | $-0.17 | -3.55% | 23,673 | $4.66 | $4.59 $4.80 |
| Oct 1, 2026 | $4.77 | $4.86 | $4.76 | $4.79 | $-0.01 | -0.21% | 14,806 | $4.79 | $4.76 $4.86 |
| Sep 30, 2026 | $4.87 | $4.89 | $4.80 | $4.80 | $-0.03 | -0.62% | 6,680 | $4.83 | $4.80 $4.89 |
| Sep 29, 2026 | $4.81 | $4.91 | $4.75 | $4.83 | $-0.08 | -1.63% | 19,803 | $4.82 | $4.75 $4.91 |
| Sep 28, 2026 | $4.99 | $4.99 | $4.84 | $4.91 | +$0.05 | +1.01% | 18,257 | $4.93 | $4.84 $4.99 |
| Sep 25, 2026 | $5.00 | $5.07 | $4.86 | $4.86 | $-0.22 | -4.31% | 23,235 | $4.98 | $4.86 $5.07 |
| Sep 24, 2026 | $5.07 | $5.08 | $5.00 | $5.08 | +$0.00 | +0.00% | 5,495 | $5.05 | $5.00 $5.08 |
| Sep 23, 2026 | $5.07 | $5.08 | $5.00 | $5.08 | +$0.01 | +0.20% | 8,298 | $5.02 | $5.00 $5.08 |
| Sep 22, 2026 | $5.09 | $5.13 | $5.02 | $5.07 | $-0.01 | -0.20% | 11,771 | $5.07 | $5.02 $5.13 |
| Sep 21, 2026 | $5.02 | $5.10 | $4.90 | $5.08 | +$0.04 | +0.79% | 9,090 | $5.03 | $4.90 $5.10 |
| Sep 18, 2026 | $5.02 | $5.05 | $4.91 | $5.04 | $-0.01 | -0.20% | 40,086 | $4.97 | $4.91 $5.05 |
| Sep 17, 2026 | $5.08 | $5.11 | $4.93 | $5.05 | $-0.04 | -0.79% | 27,919 | $5.02 | $4.93 $5.11 |
| Sep 16, 2026 | $5.27 | $5.27 | $5.08 | $5.09 | $-0.18 | -3.42% | 12,428 | $5.18 | $5.08 $5.27 |
| Sep 15, 2026 | $5.23 | $5.43 | $5.20 | $5.27 | $-0.01 | -0.19% | 11,607 | $5.32 | $5.20 $5.43 |
| Sep 14, 2026 | $5.37 | $5.47 | $5.25 | $5.28 | $-0.08 | -1.49% | 12,693 | $5.33 | $5.25 $5.47 |
| Sep 11, 2026 | $5.26 | $5.37 | $5.25 | $5.36 | +$0.10 | +1.90% | 10,877 | $5.30 | $5.25 $5.37 |
| Sep 10, 2026 | $5.35 | $5.55 | $5.26 | $5.26 | $-0.17 | -3.13% | 14,615 | $5.40 | $5.26 $5.55 |
| Sep 9, 2026 | $5.44 | $5.46 | $5.27 | $5.43 | $-0.02 | -0.37% | 22,336 | $5.42 | $5.27 $5.46 |
| Sep 8, 2026 | $5.40 | $5.64 | $5.40 | $5.45 | +$0.05 | +0.93% | 37,631 | $5.46 | $5.40 $5.64 |
| Sep 4, 2026 | $5.40 | $5.52 | $5.36 | $5.40 | $-0.04 | -0.74% | 10,153 | $5.44 | $5.36 $5.52 |
| Sep 3, 2026 | $5.41 | $5.49 | $5.35 | $5.44 | +$0.03 | +0.46% | 10,458 | $5.39 | $5.35 $5.49 |
| Sep 2, 2026 | $5.49 | $5.56 | $5.35 | $5.42 | $-0.07 | -1.19% | 26,842 | $5.41 | $5.35 $5.56 |
| Sep 1, 2026 | $5.51 | $5.56 | $5.27 | $5.48 | $-0.03 | -0.54% | 28,216 | $5.42 | $5.27 $5.56 |
| Aug 31, 2026 | $5.04 | $5.58 | $5.04 | $5.51 | +$0.52 | +10.42% | 71,210 | $5.41 | $5.04 $5.58 |
| Aug 28, 2026 | $5.07 | $5.07 | $4.91 | $4.99 | $-0.04 | -0.80% | 31,215 | $4.98 | $4.91 $5.07 |
| Aug 27, 2026 | $5.29 | $5.36 | $5.01 | $5.03 | $-0.25 | -4.73% | 18,417 | $5.24 | $5.01 $5.36 |
| Aug 26, 2026 | $5.28 | $5.38 | $5.15 | $5.28 | $-0.06 | -1.12% | 46,140 | $5.24 | $5.15 $5.38 |
| Aug 25, 2026 | $4.76 | $5.45 | $4.76 | $5.34 | +$0.59 | +12.30% | 330,320 | $5.19 | $4.76 $5.45 |
| Aug 24, 2026 | $4.67 | $5.00 | $4.67 | $4.76 | +$0.09 | +1.82% | 72,029 | $4.84 | $4.67 $5.00 |
| Aug 21, 2026 | $4.56 | $4.70 | $4.55 | $4.67 | +$0.11 | +2.41% | 10,364 | $4.61 | $4.55 $4.70 |