5 DAY PERFORMANCE
+16.90%
1 MONTH PERFORMANCE
+13.21%
3 MONTH PERFORMANCE
+12.34%
6 MONTH PERFORMANCE
-7.51%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+3.45%
Cae Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.77 | $25.50 (2.95%) | $25.53 | $24.71 | 789.44 K | $8.21 B |
| 06/25/2026 | $24.95 | $24.64 (-1.24%) | $25.26 | $24.61 | 753.00 K | $7.93 B |
| 06/24/2026 | $24.76 | $24.95 (0.77%) | $25.37 | $24.73 | 529.30 K | $8.03 B |
| 06/23/2026 | $24.78 | $24.85 (0.28%) | $25.17 | $24.59 | 504.40 K | $8.00 B |
| 06/22/2026 | $24.87 | $24.93 (0.24%) | $25.19 | $24.73 | 618.31 K | $8.02 B |
| 06/18/2026 | $25.90 | $25.07 (-3.2%) | $25.97 | $24.88 | 668.90 K | $8.07 B |
| 06/17/2026 | $25.44 | $25.73 (1.14%) | $26.29 | $25.25 | 1.22 M | $8.28 B |
| 06/16/2026 | $25.22 | $25.48 (1.03%) | $25.65 | $25.12 | 511.50 K | $8.20 B |
| 06/15/2026 | $25.68 | $25.25 (-1.67%) | $25.99 | $25.22 | 706.22 K | $8.13 B |
| 06/12/2026 | $25.49 | $25.30 (-0.75%) | $25.61 | $25.08 | 790.50 K | $8.14 B |
| 06/11/2026 | $25.39 | $25.49 (0.39%) | $25.64 | $25.07 | 1.03 M | $8.20 B |
| 06/10/2026 | $25.52 | $25.38 (-0.55%) | $25.87 | $25.37 | 669.80 K | $8.17 B |
| 06/09/2026 | $25.20 | $25.58 (1.51%) | $25.63 | $24.78 | 757.80 K | $8.23 B |
| 06/08/2026 | $25.50 | $25.10 (-1.57%) | $25.57 | $25.01 | 595.12 K | $8.08 B |
| 06/05/2026 | $25.43 | $25.50 (0.28%) | $26.08 | $25.32 | 640.95 K | $8.21 B |
| 06/04/2026 | $25.11 | $25.44 (1.31%) | $25.94 | $25.11 | 599.20 K | $8.19 B |
| 06/03/2026 | $25.13 | $24.91 (-0.88%) | $25.19 | $24.83 | 594.50 K | $8.02 B |
| 06/02/2026 | $25.64 | $25.36 (-1.09%) | $25.91 | $25.24 | 730.00 K | $8.16 B |
| 06/01/2026 | $25.37 | $25.80 (1.69%) | $25.83 | $25.19 | 589.60 K | $8.30 B |
| 05/29/2026 | $25.50 | $25.81 (1.22%) | $25.89 | $25.30 | 935.28 K | $8.31 B |
| 05/28/2026 | $24.43 | $25.66 (5.03%) | $25.88 | $24.30 | 1.33 M | $8.26 B |
| 05/27/2026 | $23.90 | $24.67 (3.22%) | $24.96 | $23.47 | 1.94 M | $7.94 B |
| 05/26/2026 | $23.38 | $23.79 (1.75%) | $24.40 | $23.38 | 1.73 M | $7.66 B |
| 05/22/2026 | $25.20 | $23.16 (-8.1%) | $25.20 | $22.76 | 4.67 M | $7.45 B |
| 05/21/2026 | $26.48 | $26.94 (1.74%) | $27.08 | $26.34 | 617.45 K | $8.67 B |
| 05/20/2026 | $26.39 | $26.73 (1.29%) | $27.16 | $26.24 | 832.10 K | $8.60 B |
| 05/19/2026 | $25.74 | $26.31 (2.21%) | $26.73 | $25.73 | 948.02 K | $8.47 B |
| 05/18/2026 | $25.71 | $25.90 (0.74%) | $26.04 | $25.64 | 341.80 K | $8.33 B |
| 05/15/2026 | $25.48 | $25.49 (0.04%) | $25.60 | $25.10 | 729.60 K | $8.20 B |
| 05/14/2026 | $26.33 | $25.88 (-1.71%) | $26.50 | $25.83 | 655.00 K | $8.33 B |
| 05/13/2026 | $25.77 | $26.21 (1.71%) | $26.32 | $25.74 | 881.14 K | $8.43 B |
| 05/12/2026 | $26.04 | $26.01 (-0.12%) | $26.29 | $25.51 | 648.56 K | $8.37 B |
| 05/11/2026 | $26.74 | $26.09 (-2.43%) | $26.86 | $26.06 | 1.08 M | $8.40 B |
| 05/08/2026 | $27.12 | $26.94 (-0.66%) | $27.19 | $26.76 | 542.70 K | $8.67 B |
| 05/07/2026 | $27.04 | $27.01 (-0.11%) | $27.31 | $26.92 | 672.51 K | $8.69 B |
| 05/06/2026 | $26.79 | $27.03 (0.9%) | $27.16 | $26.74 | 1.03 M | $8.70 B |
| 05/05/2026 | $25.99 | $26.51 (2%) | $26.60 | $25.99 | 684.00 K | $8.53 B |
| 05/04/2026 | $25.73 | $25.83 (0.39%) | $26.07 | $25.69 | 738.48 K | $8.31 B |
| 05/01/2026 | $26.28 | $25.84 (-1.67%) | $26.33 | $25.75 | 657.63 K | $8.32 B |
| 04/30/2026 | $25.58 | $26.11 (2.07%) | $26.15 | $25.50 | 686.51 K | $8.40 B |
| 04/29/2026 | $25.44 | $25.42 (-0.08%) | $25.51 | $25.28 | 851.65 K | $8.18 B |
| 04/28/2026 | $25.60 | $25.56 (-0.16%) | $25.60 | $25.28 | 806.90 K | $8.23 B |
| 04/27/2026 | $25.26 | $25.63 (1.46%) | $25.95 | $25.19 | 2.13 M | $8.25 B |
| 04/24/2026 | $25.30 | $25.32 (0.08%) | $25.46 | $24.93 | 961.71 K | $8.15 B |
| 04/23/2026 | $25.46 | $25.40 (-0.24%) | $25.50 | $25.03 | 1.07 M | $8.17 B |
| 04/22/2026 | $25.86 | $25.46 (-1.55%) | $25.93 | $25.36 | 1.29 M | $8.19 B |
| 04/21/2026 | $26.33 | $25.55 (-2.96%) | $26.45 | $25.34 | 1.51 M | $8.22 B |
| 04/20/2026 | $26.81 | $26.32 (-1.83%) | $26.86 | $26.18 | 977.10 K | $8.47 B |
| 04/17/2026 | $27.42 | $26.88 (-1.97%) | $27.98 | $26.86 | 936.84 K | $8.65 B |
| 04/16/2026 | $28.07 | $27.06 (-3.6%) | $28.13 | $26.98 | 568.70 K | $8.71 B |
| 04/15/2026 | $27.96 | $27.94 (-0.07%) | $28.08 | $27.76 | 541.81 K | $8.99 B |
| 04/14/2026 | $27.86 | $27.97 (0.39%) | $28.21 | $27.82 | 583.53 K | $9.00 B |
| 04/13/2026 | $27.20 | $27.56 (1.32%) | $27.72 | $27.20 | 652.10 K | $8.87 B |
| 04/10/2026 | $27.56 | $27.47 (-0.33%) | $28.00 | $27.38 | 866.30 K | $8.84 B |
| 04/09/2026 | $26.93 | $27.52 (2.19%) | $27.68 | $26.93 | 1.28 M | $8.86 B |
| 04/08/2026 | $27.59 | $27.12 (-1.7%) | $28.05 | $27.07 | 957.80 K | $8.73 B |
| 04/07/2026 | $26.53 | $26.55 (0.08%) | $26.71 | $26.34 | 744.50 K | $8.54 B |
| 04/06/2026 | $26.42 | $26.79 (1.4%) | $26.85 | $26.30 | 422.80 K | $8.62 B |
| 04/02/2026 | $26.04 | $26.43 (1.5%) | $26.75 | $26.04 | 715.85 K | $8.51 B |
| 04/01/2026 | $26.39 | $26.57 (0.68%) | $26.78 | $26.30 | 900.10 K | $8.55 B |
| 03/31/2026 | $25.94 | $26.05 (0.42%) | $26.32 | $25.53 | 1.53 M | $8.38 B |
| 03/30/2026 | $25.85 | $25.50 (-1.35%) | $26.00 | $25.43 | 952.54 K | $8.21 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.
