5 DAY PERFORMANCE
+11.82%
1 MONTH PERFORMANCE
+15.37%
3 MONTH PERFORMANCE
+25.43%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+6.10%
Cae Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $8.01 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 |
| 07/08/2026 | $25.70 | $25.74 (0.16%) | $25.78 | $25.44 | 530.20 K | $8.28 B |
| 07/07/2026 | $26.82 | $26.01 (-3.02%) | $26.86 | $25.87 | 546.42 K | $8.37 B |
| 07/06/2026 | $25.65 | $26.67 (3.98%) | $26.82 | $25.65 | 595.46 K | $8.58 B |
| 07/02/2026 | $25.52 | $25.51 (-0.04%) | $25.75 | $25.26 | 896.50 K | $8.21 B |
| 07/01/2026 | $25.21 | $25.23 (0.08%) | $25.38 | $24.94 | 371.10 K | $8.12 B |
| 06/30/2026 | $25.20 | $25.06 (-0.56%) | $25.40 | $24.93 | 491.74 K | $8.06 B |
| 06/29/2026 | $25.37 | $25.20 (-0.67%) | $25.56 | $24.92 | 970.72 K | $8.11 B |
| 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 |
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.
