5 DAY PERFORMANCE
+20.99%
1 MONTH PERFORMANCE
+20.74%
3 MONTH PERFORMANCE
+12.47%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+4.16%
Cae Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.50 | $23.66 (0.69%) | $23.73 | $23.41 | 113.49 K | |
| 10/08/2026 | $23.12 | $23.15 (0.13%) | $23.27 | $22.97 | 541.45 K | $7.18 B |
| 10/07/2026 | $23.60 | $23.15 (-1.91%) | $23.61 | $23.01 | 621.72 K | $7.18 B |
| 10/06/2026 | $23.85 | $23.73 (-0.5%) | $23.93 | $23.43 | 675.20 K | $7.36 B |
| 10/05/2026 | $24.08 | $23.71 (-1.54%) | $24.08 | $23.69 | 470.32 K | $7.35 B |
| 10/02/2026 | $24.28 | $24.01 (-1.11%) | $24.28 | $23.78 | 384.69 K | $7.44 B |
| 10/01/2026 | $23.89 | $24.04 (0.63%) | $24.32 | $23.85 | 1.10 M | $7.45 B |
| 09/30/2026 | $24.15 | $24.01 (-0.58%) | $24.26 | $23.95 | 793.70 K | $7.44 B |
| 09/29/2026 | $24.20 | $24.25 (0.21%) | $24.41 | $23.71 | 1.46 M | $7.52 B |
| 09/28/2026 | $24.63 | $24.28 (-1.42%) | $25.04 | $24.24 | 739.31 K | $7.53 B |
| 09/25/2026 | $24.56 | $24.86 (1.22%) | $24.93 | $24.52 | 619.75 K | $7.71 B |
| 09/24/2026 | $24.33 | $24.62 (1.19%) | $24.75 | $24.26 | 1.06 M | $7.63 B |
| 09/23/2026 | $24.36 | $24.41 (0.21%) | $24.76 | $24.18 | 717.60 K | $7.57 B |
| 09/22/2026 | $24.63 | $24.57 (-0.24%) | $24.71 | $24.19 | 696.31 K | $7.62 B |
| 09/21/2026 | $23.71 | $24.54 (3.5%) | $24.55 | $23.66 | 946.97 K | $7.61 B |
| 09/18/2026 | $24.21 | $23.57 (-2.64%) | $24.21 | $23.53 | 1.18 M | $7.31 B |
| 09/17/2026 | $24.25 | $24.23 (-0.08%) | $24.52 | $24.12 | 1.07 M | $7.51 B |
| 09/16/2026 | $23.67 | $24.05 (1.61%) | $24.35 | $23.67 | 1.57 M | $7.46 B |
| 09/15/2026 | $24.28 | $23.71 (-2.35%) | $24.35 | $23.67 | 937.74 K | $7.35 B |
| 09/14/2026 | $23.80 | $24.32 (2.18%) | $24.52 | $23.75 | 1.12 M | $7.54 B |
| 09/11/2026 | $23.92 | $23.98 (0.25%) | $24.15 | $23.81 | 779.93 K | $7.43 B |
| 09/10/2026 | $23.95 | $23.68 (-1.13%) | $24.32 | $23.66 | 861.40 K | $7.34 B |
| 09/09/2026 | $24.19 | $24.06 (-0.54%) | $24.33 | $23.87 | 982.32 K | $7.46 B |
| 09/08/2026 | $24.42 | $24.28 (-0.57%) | $24.42 | $23.91 | 941.94 K | $7.53 B |
| 09/04/2026 | $24.31 | $24.41 (0.41%) | $24.49 | $24.05 | 1.05 M | $7.57 B |
| 09/03/2026 | $23.60 | $24.49 (3.77%) | $24.60 | $23.60 | 1.01 M | $7.59 B |
| 09/02/2026 | $23.56 | $23.72 (0.68%) | $23.93 | $23.56 | 1.03 M | $7.35 B |
| 09/01/2026 | $23.94 | $23.56 (-1.59%) | $24.11 | $23.26 | 1.63 M | $7.30 B |
| 08/31/2026 | $24.08 | $24.16 (0.33%) | $24.20 | $23.85 | 1.04 M | $7.49 B |
| 08/28/2026 | $25.01 | $24.28 (-2.92%) | $25.07 | $24.26 | 725.11 K | $7.53 B |
| 08/27/2026 | $25.18 | $24.90 (-1.11%) | $25.26 | $24.74 | 738.60 K | $7.72 B |
| 08/26/2026 | $24.88 | $25.27 (1.57%) | $25.35 | $24.88 | 677.90 K | $8.10 B |
| 08/25/2026 | $24.87 | $25.02 (0.6%) | $25.35 | $24.81 | 846.32 K | $8.02 B |
| 08/24/2026 | $24.75 | $24.74 (-0.04%) | $24.87 | $24.31 | 696.42 K | $7.93 B |
| 08/21/2026 | $25.07 | $24.91 (-0.64%) | $25.31 | $24.75 | 521.10 K | $7.98 B |
| 08/20/2026 | $25.91 | $24.99 (-3.55%) | $25.91 | $24.88 | 608.47 K | $7.75 B |
| 08/19/2026 | $26.23 | $25.98 (-0.95%) | $26.25 | $25.69 | 516.93 K | $8.05 B |
| 08/18/2026 | $26.90 | $26.02 (-3.27%) | $27.00 | $25.92 | 643.50 K | $8.34 B |
| 08/17/2026 | $27.18 | $27.14 (-0.15%) | $27.50 | $26.80 | 908.90 K | $8.41 B |
| 08/14/2026 | $26.25 | $26.18 (-0.27%) | $27.26 | $26.11 | 673.60 K | $8.39 B |
| 08/13/2026 | $28.08 | $26.33 (-6.23%) | $28.89 | $26.12 | 1.28 M | $8.16 B |
| 08/12/2026 | $27.17 | $27.68 (1.88%) | $27.72 | $27.07 | 958.02 K | $8.58 B |
| 08/11/2026 | $26.90 | $27.17 (1%) | $27.45 | $26.85 | 553.10 K | $8.42 B |
| 08/10/2026 | $27.30 | $26.86 (-1.61%) | $27.43 | $26.74 | 550.60 K | $8.33 B |
| 08/07/2026 | $26.80 | $27.19 (1.46%) | $27.30 | $26.65 | 693.70 K | $8.75 B |
| 08/06/2026 | $27.06 | $26.78 (-1.03%) | $27.09 | $26.53 | 609.60 K | $8.62 B |
| 08/05/2026 | $26.98 | $26.82 (-0.59%) | $27.13 | $26.66 | 557.80 K | $8.63 B |
| 08/04/2026 | $26.46 | $26.81 (1.32%) | $26.87 | $26.16 | 761.00 K | $8.63 B |
| 08/03/2026 | $26.20 | $26.45 (0.95%) | $26.49 | $26.11 | 205.10 K | $8.51 B |
| 07/31/2026 | $25.71 | $25.82 (0.43%) | $26.06 | $25.56 | 491.43 K | $8.31 B |
| 07/30/2026 | $26.34 | $25.83 (-1.94%) | $26.38 | $25.60 | 503.90 K | $8.31 B |
| 07/29/2026 | $26.24 | $26.23 (-0.04%) | $26.65 | $25.93 | 596.41 K | $8.44 B |
| 07/28/2026 | $25.93 | $26.36 (1.66%) | $26.44 | $25.75 | 343.71 K | $8.48 B |
| 07/27/2026 | $25.41 | $25.80 (1.53%) | $25.88 | $25.38 | 966.82 K | $8.30 B |
| 07/24/2026 | $24.87 | $25.18 (1.25%) | $25.39 | $24.70 | 418.14 K | $8.10 B |
| 07/23/2026 | $24.41 | $24.83 (1.72%) | $24.92 | $24.11 | 674.70 K | $7.99 B |
| 07/22/2026 | $24.61 | $24.28 (-1.34%) | $24.81 | $24.18 | 631.80 K | $7.81 B |
| 07/21/2026 | $24.50 | $24.43 (-0.29%) | $24.69 | $24.30 | 377.33 K | $7.86 B |
| 07/20/2026 | $24.74 | $24.57 (-0.69%) | $24.88 | $24.34 | 619.12 K | $7.91 B |
| 07/17/2026 | $24.59 | $24.69 (0.41%) | $24.98 | $24.36 | 638.04 K | $7.95 B |
| 07/16/2026 | $24.84 | $24.66 (-0.72%) | $25.01 | $24.33 | 481.33 K | $7.94 B |
| 07/15/2026 | $24.43 | $24.52 (0.37%) | $24.60 | $23.86 | 750.53 K | $7.89 B |
| 07/14/2026 | $25.00 | $24.92 (-0.32%) | $25.13 | $24.90 | 567.10 K | $8.02 B |
| 07/13/2026 | $25.45 | $24.91 (-2.12%) | $25.71 | $24.82 | 1.01 M | $8.02 B |
| 07/10/2026 | $25.73 | $25.62 (-0.43%) | $25.89 | $25.37 | 527.82 K | $8.24 B |
| 07/09/2026 | $25.78 | $25.83 (0.19%) | $26.03 | $25.47 | 597.15 K | $8.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
