5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+16.02%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
+27.53%
Cae Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $31.80 | $31.38 (-1.32%) | $32.17 | $30.87 | 953.84 K | $10.08 B |
| 02/11/2026 | $32.68 | $31.55 (-3.46%) | $32.83 | $31.53 | 650.52 K | $10.14 B |
| 02/10/2026 | $32.28 | $32.54 (0.81%) | $33.03 | $32.19 | 579.80 K | $10.46 B |
| 02/09/2026 | $31.25 | $32.08 (2.66%) | $32.13 | $31.25 | 379.20 K | $10.31 B |
| 02/06/2026 | $30.59 | $31.25 (2.16%) | $31.33 | $30.56 | 571.67 K | $10.04 B |
| 02/05/2026 | $30.26 | $30.31 (0.17%) | $30.80 | $30.03 | 578.02 K | $9.74 B |
| 02/04/2026 | $31.02 | $30.63 (-1.26%) | $31.02 | $30.30 | 999.30 K | $9.84 B |
| 02/03/2026 | $32.11 | $30.99 (-3.49%) | $32.17 | $30.44 | 1.20 M | $9.96 B |
| 02/02/2026 | $31.91 | $32.17 (0.81%) | $32.37 | $31.79 | 517.21 K | $10.34 B |
| 01/30/2026 | $32.55 | $32.04 (-1.57%) | $32.70 | $31.76 | 631.90 K | $10.29 B |
| 01/29/2026 | $33.65 | $32.89 (-2.26%) | $33.86 | $32.81 | 594.00 K | $10.57 B |
| 01/28/2026 | $33.88 | $33.44 (-1.3%) | $33.88 | $33.18 | 593.00 K | $10.74 B |
| 01/27/2026 | $32.72 | $33.92 (3.67%) | $34.00 | $32.62 | 752.40 K | $10.90 B |
| 01/26/2026 | $33.19 | $32.68 (-1.54%) | $33.22 | $32.56 | 577.60 K | $10.50 B |
| 01/23/2026 | $33.28 | $33.18 (-0.3%) | $33.45 | $33.03 | 594.93 K | $10.66 B |
| 01/22/2026 | $33.59 | $33.35 (-0.71%) | $33.88 | $33.35 | 443.99 K | $10.72 B |
| 01/21/2026 | $32.95 | $33.36 (1.24%) | $33.41 | $32.66 | 840.64 K | $10.72 B |
| 01/20/2026 | $33.76 | $32.63 (-3.35%) | $34.07 | $32.62 | 728.73 K | $10.48 B |
| 01/16/2026 | $33.35 | $34.05 (2.1%) | $34.24 | $33.19 | 863.83 K | $10.94 B |
| 01/15/2026 | $32.98 | $33.15 (0.52%) | $33.18 | $32.90 | 471.60 K | $10.65 B |
| 01/14/2026 | $32.71 | $32.89 (0.55%) | $32.98 | $32.36 | 581.10 K | $10.57 B |
| 01/13/2026 | $33.29 | $32.84 (-1.35%) | $33.48 | $32.78 | 364.50 K | $10.55 B |
| 01/12/2026 | $32.90 | $33.17 (0.82%) | $33.23 | $32.86 | 548.20 K | $10.66 B |
| 01/09/2026 | $32.74 | $33.03 (0.89%) | $33.21 | $32.59 | 486.55 K | $10.61 B |
| 01/08/2026 | $32.07 | $32.70 (1.96%) | $32.86 | $31.90 | 611.24 K | $10.51 B |
| 01/07/2026 | $32.28 | $31.80 (-1.49%) | $32.39 | $31.60 | 507.00 K | $10.22 B |
| 01/06/2026 | $31.93 | $32.28 (1.1%) | $32.34 | $31.85 | 553.30 K | $10.37 B |
| 01/05/2026 | $31.00 | $31.90 (2.9%) | $32.11 | $30.85 | 581.00 K | $10.25 B |
| 01/02/2026 | $30.51 | $30.92 (1.34%) | $31.14 | $30.41 | 405.23 K | $9.93 B |
| 12/31/2025 | $30.66 | $30.42 (-0.78%) | $30.74 | $30.38 | 287.10 K | $9.77 B |
| 12/30/2025 | $31.30 | $30.71 (-1.88%) | $31.30 | $30.66 | 700.91 K | $9.87 B |
| 12/29/2025 | $31.19 | $31.17 (-0.06%) | $31.49 | $31.12 | 484.30 K | $10.02 B |
| 12/26/2025 | $31.48 | $31.41 (-0.22%) | $31.51 | $31.25 | 240.20 K | $10.09 B |
| 12/24/2025 | $31.47 | $31.46 (-0.03%) | $31.52 | $31.30 | 263.25 K | $10.11 B |
| 12/23/2025 | $31.24 | $31.40 (0.51%) | $31.68 | $31.24 | 719.90 K | $10.09 B |
| 12/22/2025 | $30.33 | $31.24 (3%) | $31.34 | $30.20 | 652.50 K | $10.04 B |
| 12/19/2025 | $29.53 | $30.15 (2.1%) | $30.19 | $29.53 | 684.94 K | $9.69 B |
| 12/18/2025 | $28.83 | $29.47 (2.22%) | $30.01 | $28.72 | 736.01 K | $9.47 B |
| 12/17/2025 | $29.00 | $28.64 (-1.24%) | $29.13 | $28.56 | 765.30 K | $9.20 B |
| 12/16/2025 | $29.04 | $29.04 (0%) | $29.41 | $28.97 | 395.50 K | $9.33 B |
| 12/15/2025 | $29.84 | $29.26 (-1.94%) | $30.08 | $29.22 | 698.65 K | $9.40 B |
| 12/12/2025 | $28.47 | $29.84 (4.81%) | $29.88 | $28.47 | 1.46 M | $9.59 B |
| 12/11/2025 | $28.25 | $28.30 (0.18%) | $28.51 | $28.07 | 577.80 K | $9.09 B |
| 12/10/2025 | $27.93 | $28.22 (1.04%) | $28.31 | $27.55 | 488.80 K | $9.07 B |
| 12/09/2025 | $27.62 | $27.84 (0.8%) | $28.58 | $27.55 | 770.20 K | $8.95 B |
| 12/08/2025 | $27.49 | $27.61 (0.44%) | $27.70 | $27.20 | 449.24 K | $8.87 B |
| 12/05/2025 | $27.46 | $27.36 (-0.36%) | $27.54 | $27.07 | 431.90 K | $8.79 B |
| 12/04/2025 | $27.18 | $27.34 (0.59%) | $27.65 | $27.14 | 586.63 K | $8.78 B |
| 12/03/2025 | $26.77 | $27.18 (1.53%) | $27.19 | $26.77 | 409.02 K | $8.73 B |
| 12/02/2025 | $26.68 | $26.71 (0.11%) | $26.81 | $26.52 | 422.20 K | $8.58 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.
