5 DAY PERFORMANCE
+7.83%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
+10.37%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+11.77%
Cae Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.77 | $26.21 (1.71%) | $26.32 | $25.74 | 688.21 K | $8.31 B |
| 05/12/2026 | $26.04 | $26.01 (-0.12%) | $26.29 | $25.51 | 648.56 K | $8.33 B |
| 05/11/2026 | $26.74 | $26.09 (-2.43%) | $26.86 | $26.06 | 1.08 M | $8.36 B |
| 05/08/2026 | $27.12 | $26.94 (-0.66%) | $27.19 | $26.76 | 542.70 K | $8.63 B |
| 05/07/2026 | $27.04 | $27.01 (-0.11%) | $27.31 | $26.92 | 672.51 K | $8.65 B |
| 05/06/2026 | $26.79 | $27.03 (0.9%) | $27.16 | $26.74 | 1.03 M | $8.66 B |
| 05/05/2026 | $25.99 | $26.51 (2%) | $26.60 | $25.99 | 684.00 K | $8.49 B |
| 05/04/2026 | $25.73 | $25.83 (0.39%) | $26.07 | $25.69 | 738.48 K | $8.27 B |
| 05/01/2026 | $26.28 | $25.84 (-1.67%) | $26.33 | $25.75 | 657.63 K | $8.28 B |
| 04/30/2026 | $25.58 | $26.11 (2.07%) | $26.15 | $25.50 | 686.51 K | $8.36 B |
| 04/29/2026 | $25.44 | $25.42 (-0.08%) | $25.51 | $25.28 | 851.65 K | $8.14 B |
| 04/28/2026 | $25.60 | $25.56 (-0.16%) | $25.60 | $25.28 | 806.90 K | $8.19 B |
| 04/27/2026 | $25.26 | $25.63 (1.46%) | $25.95 | $25.19 | 2.13 M | $8.21 B |
| 04/24/2026 | $25.30 | $25.32 (0.08%) | $25.46 | $24.93 | 961.71 K | $8.11 B |
| 04/23/2026 | $25.46 | $25.40 (-0.24%) | $25.50 | $25.03 | 1.07 M | $8.14 B |
| 04/22/2026 | $25.86 | $25.46 (-1.55%) | $25.93 | $25.36 | 1.29 M | $8.15 B |
| 04/21/2026 | $26.33 | $25.55 (-2.96%) | $26.45 | $25.34 | 1.51 M | $8.18 B |
| 04/20/2026 | $26.81 | $26.32 (-1.83%) | $26.86 | $26.18 | 977.10 K | $8.43 B |
| 04/17/2026 | $27.42 | $26.88 (-1.97%) | $27.98 | $26.86 | 936.84 K | $8.61 B |
| 04/16/2026 | $28.07 | $27.06 (-3.6%) | $28.13 | $26.98 | 568.70 K | $8.67 B |
| 04/15/2026 | $27.96 | $27.94 (-0.07%) | $28.08 | $27.76 | 541.81 K | $8.95 B |
| 04/14/2026 | $27.86 | $27.97 (0.39%) | $28.21 | $27.82 | 583.53 K | $8.96 B |
| 04/13/2026 | $27.20 | $27.56 (1.32%) | $27.72 | $27.20 | 652.10 K | $8.83 B |
| 04/10/2026 | $27.56 | $27.47 (-0.33%) | $28.00 | $27.38 | 866.30 K | $8.80 B |
| 04/09/2026 | $26.93 | $27.52 (2.19%) | $27.68 | $26.93 | 1.28 M | $8.81 B |
| 04/08/2026 | $27.59 | $27.12 (-1.7%) | $28.05 | $27.07 | 957.80 K | $8.69 B |
| 04/07/2026 | $26.53 | $26.55 (0.08%) | $26.71 | $26.34 | 744.50 K | $8.50 B |
| 04/06/2026 | $26.42 | $26.79 (1.4%) | $26.85 | $26.30 | 422.80 K | $8.58 B |
| 04/02/2026 | $26.04 | $26.43 (1.5%) | $26.75 | $26.04 | 715.85 K | $8.47 B |
| 04/01/2026 | $26.39 | $26.57 (0.68%) | $26.78 | $26.30 | 900.10 K | $8.51 B |
| 03/31/2026 | $25.94 | $26.05 (0.42%) | $26.32 | $25.53 | 1.53 M | $8.34 B |
| 03/30/2026 | $25.85 | $25.50 (-1.35%) | $26.00 | $25.43 | 952.54 K | $8.17 B |
| 03/27/2026 | $26.02 | $25.86 (-0.61%) | $26.07 | $25.72 | 795.24 K | $8.28 B |
| 03/26/2026 | $26.42 | $26.27 (-0.57%) | $26.96 | $26.23 | 713.60 K | $8.41 B |
| 03/25/2026 | $26.59 | $26.78 (0.71%) | $27.08 | $26.38 | 702.80 K | $8.58 B |
| 03/24/2026 | $26.76 | $26.28 (-1.79%) | $26.77 | $26.13 | 814.44 K | $8.42 B |
| 03/23/2026 | $26.42 | $27.28 (3.26%) | $27.45 | $26.17 | 1.31 M | $8.74 B |
| 03/20/2026 | $26.53 | $25.96 (-2.15%) | $26.57 | $25.72 | 724.44 K | $8.31 B |
| 03/19/2026 | $27.04 | $26.58 (-1.7%) | $27.18 | $26.03 | 982.30 K | $8.51 B |
| 03/18/2026 | $27.90 | $27.51 (-1.4%) | $28.13 | $27.46 | 422.60 K | $8.81 B |
| 03/17/2026 | $28.22 | $28.13 (-0.32%) | $28.32 | $27.90 | 381.43 K | $9.01 B |
| 03/16/2026 | $27.64 | $27.94 (1.09%) | $28.19 | $27.62 | 597.81 K | $8.95 B |
| 03/13/2026 | $27.53 | $27.37 (-0.58%) | $27.94 | $27.36 | 661.20 K | $8.77 B |
| 03/12/2026 | $28.00 | $27.07 (-3.32%) | $28.39 | $27.02 | 876.52 K | $8.67 B |
| 03/11/2026 | $28.49 | $28.46 (-0.11%) | $28.60 | $28.22 | 398.81 K | $9.12 B |
| 03/10/2026 | $29.18 | $28.50 (-2.33%) | $29.18 | $28.41 | 786.30 K | $9.13 B |
| 03/09/2026 | $29.19 | $29.06 (-0.45%) | $29.24 | $28.37 | 724.19 K | $9.31 B |
| 03/06/2026 | $30.42 | $29.65 (-2.53%) | $30.42 | $29.24 | 514.10 K | $9.50 B |
| 03/05/2026 | $30.63 | $30.12 (-1.67%) | $31.03 | $29.68 | 926.20 K | $9.65 B |
| 03/04/2026 | $29.87 | $30.91 (3.48%) | $31.01 | $29.58 | 811.91 K | $9.90 B |
| 03/03/2026 | $29.43 | $29.52 (0.31%) | $29.68 | $28.85 | 805.70 K | $9.46 B |
| 03/02/2026 | $29.41 | $29.95 (1.84%) | $29.96 | $28.93 | 855.90 K | $9.59 B |
| 02/27/2026 | $29.40 | $29.64 (0.82%) | $29.69 | $29.13 | 510.25 K | $9.49 B |
| 02/26/2026 | $29.34 | $29.59 (0.85%) | $29.75 | $29.17 | 731.63 K | $9.48 B |
| 02/25/2026 | $29.19 | $29.36 (0.58%) | $29.57 | $28.79 | 626.41 K | $9.40 B |
| 02/24/2026 | $28.90 | $29.10 (0.69%) | $29.20 | $28.51 | 764.20 K | $9.32 B |
| 02/23/2026 | $29.93 | $29.01 (-3.07%) | $29.98 | $28.72 | 794.60 K | $9.29 B |
| 02/20/2026 | $29.71 | $29.97 (0.88%) | $30.41 | $29.62 | 661.00 K | $9.60 B |
| 02/19/2026 | $29.90 | $29.69 (-0.7%) | $30.10 | $29.64 | 1.25 M | $9.51 B |
| 02/18/2026 | $30.55 | $30.04 (-1.67%) | $30.84 | $29.93 | 844.54 K | $9.62 B |
| 02/17/2026 | $29.88 | $30.34 (1.54%) | $30.87 | $29.28 | 1.21 M | $9.72 B |
| 02/13/2026 | $30.50 | $30.22 (-0.92%) | $32.78 | $30.15 | 2.06 M | $9.71 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.
