Want to see JP:153A full AI Analyst Report?
Caulis, Inc. (153A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,351.00 | 2,430.00 | 2,324.00 | 2,391.00 | 2,391.00 | -1.36% | 156,400 | 0.24 |
| Oct 29, 2026 | 2,487.00 | 2,498.00 | 2,382.00 | 2,424.00 | 2,424.00 | -0.62% | 208,000 | 0.32 |
| Oct 28, 2026 | 2,555.00 | 2,590.00 | 2,400.00 | 2,439.00 | 2,439.00 | -9.83% | 351,100 | 0.55 |
| Oct 27, 2026 | 2,620.00 | 2,865.00 | 2,391.00 | 2,705.00 | 2,705.00 | +4.64% | 1,326,600 | 2.15 |
| Oct 26, 2026 | 2,850.00 | 2,868.00 | 2,525.00 | 2,585.00 | 2,585.00 | -0.58% | 845,600 | 1.40 |
| Oct 23, 2026 | 2,622.00 | 2,729.00 | 2,525.00 | 2,600.00 | 2,600.00 | -7.37% | 569,600 | 0.96 |
| Oct 22, 2026 | 2,660.00 | 2,811.00 | 2,575.00 | 2,807.00 | 2,807.00 | +21.25% | 2,300,900 | 4.11 |
| Oct 21, 2026 | 2,309.00 | 2,534.00 | 2,260.00 | 2,315.00 | 2,315.00 | +4.75% | 1,177,800 | 2.18 |
| Oct 20, 2026 | 2,419.00 | 2,438.00 | 2,170.00 | 2,210.00 | 2,210.00 | -11.39% | 449,000 | 0.84 |
| Oct 19, 2026 | 2,560.00 | 2,719.00 | 2,455.00 | 2,494.00 | 2,494.00 | -6.24% | 830,400 | 1.59 |
| Oct 16, 2026 | 2,359.00 | 2,745.00 | 2,341.00 | 2,660.00 | 2,660.00 | +12.76% | 2,376,600 | 4.91 |
| Oct 15, 2026 | 2,475.00 | 2,568.00 | 2,242.00 | 2,359.00 | 2,359.00 | -11.81% | 1,088,200 | 2.33 |
| Oct 14, 2026 | 2,849.00 | 3,230.00 | 2,575.00 | 2,675.00 | 2,675.00 | -10.80% | 5,435,100 | 14.25 |
| Oct 13, 2026 | 2,901.00 | 3,155.00 | 2,839.00 | 2,999.00 | 2,999.00 | +13.13% | 4,431,700 | 14.23 |
| Oct 12, 2026 | 2,651.00 | 3,035.00 | 2,310.00 | 2,651.00 | 2,651.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,517.00 | 3,035.00 | 2,310.00 | 2,651.00 | 2,651.00 | -4.19% | 7,006,500 | 34.84 |
| Oct 08, 2026 | 2,767.00 | 2,767.00 | 2,730.00 | 2,767.00 | 2,767.00 | +22.06% | 513,100 | 2.65 |
| Oct 07, 2026 | 2,563.00 | 2,599.00 | 2,222.00 | 2,267.00 | 2,267.00 | +7.29% | 6,229,900 | 65.58 |
| Oct 06, 2026 | 1,873.00 | 2,113.00 | 1,873.00 | 2,113.00 | 2,113.00 | +23.35% | 933,100 | 11.50 |
| Oct 05, 2026 | 1,688.00 | 1,858.00 | 1,673.00 | 1,713.00 | 1,713.00 | +10.95% | 1,097,200 | 17.07 |
| Oct 02, 2026 | 1,694.00 | 1,800.00 | 1,530.00 | 1,544.00 | 1,544.00 | -7.54% | 196,400 | 3.15 |
| Oct 01, 2026 | 1,650.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,670.00 | +2.77% | 53,200 | 0.83 |
| Sep 30, 2026 | 1,722.00 | 1,723.00 | 1,581.00 | 1,625.00 | 1,625.00 | -5.52% | 101,300 | 1.59 |
| Sep 29, 2026 | 1,755.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,720.00 | -1.38% | 25,000 | 0.39 |
| Sep 28, 2026 | 1,660.00 | 1,755.00 | 1,660.00 | 1,744.00 | 1,744.00 | +5.76% | 53,400 | 0.83 |
| Sep 25, 2026 | 1,725.00 | 1,725.00 | 1,645.00 | 1,649.00 | 1,649.00 | -4.85% | 47,800 | 0.75 |
| Sep 24, 2026 | 1,710.00 | 1,797.00 | 1,706.00 | 1,733.00 | 1,733.00 | +2.30% | 98,600 | 1.57 |
| Sep 23, 2026 | 1,666.00 | 1,710.00 | 1,629.00 | 1,694.00 | 1,694.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,666.00 | 1,710.00 | 1,629.00 | 1,694.00 | 1,694.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,666.00 | 1,710.00 | 1,629.00 | 1,694.00 | 1,694.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,666.00 | 1,710.00 | 1,629.00 | 1,694.00 | 1,694.00 | +2.05% | 72,700 | 1.12 |
| Sep 17, 2026 | 1,599.00 | 1,680.00 | 1,590.00 | 1,660.00 | 1,660.00 | +5.20% | 87,000 | 1.35 |
| Sep 16, 2026 | 1,642.00 | 1,642.00 | 1,547.00 | 1,578.00 | 1,578.00 | -4.83% | 88,500 | 1.39 |
| Sep 15, 2026 | 1,689.00 | 1,740.00 | 1,639.00 | 1,658.00 | 1,658.00 | +0.55% | 179,200 | 2.91 |
| Sep 14, 2026 | 1,619.00 | 1,680.00 | 1,585.00 | 1,649.00 | 1,649.00 | +1.04% | 120,900 | 2.01 |
| Sep 11, 2026 | 1,590.00 | 1,668.00 | 1,570.00 | 1,632.00 | 1,632.00 | +2.00% | 149,700 | 2.56 |
| Sep 10, 2026 | 1,522.00 | 1,661.00 | 1,491.00 | 1,600.00 | 1,600.00 | +4.92% | 227,300 | 4.09 |
| Sep 09, 2026 | 1,541.00 | 1,615.00 | 1,517.00 | 1,525.00 | 1,525.00 | -2.31% | 143,300 | 2.64 |
| Sep 08, 2026 | 1,567.00 | 1,618.00 | 1,535.00 | 1,561.00 | 1,561.00 | -0.51% | 117,100 | 2.17 |
| Sep 07, 2026 | 1,515.00 | 1,573.00 | 1,506.00 | 1,569.00 | 1,569.00 | +4.18% | 97,000 | 1.72 |
| Sep 04, 2026 | 1,457.00 | 1,518.00 | 1,457.00 | 1,506.00 | 1,506.00 | +1.28% | 55,900 | 0.95 |
| Sep 03, 2026 | 1,433.00 | 1,492.00 | 1,414.00 | 1,487.00 | 1,487.00 | +5.01% | 68,200 | 1.07 |
| Sep 02, 2026 | 1,446.00 | 1,448.00 | 1,414.00 | 1,416.00 | 1,416.00 | -2.68% | 30,700 | 0.47 |
| Sep 01, 2026 | 1,430.00 | 1,469.00 | 1,415.00 | 1,455.00 | 1,455.00 | +1.75% | 29,800 | 0.44 |
| Aug 31, 2026 | 1,436.00 | 1,441.00 | 1,403.00 | 1,430.00 | 1,430.00 | -1.79% | 47,500 | 0.70 |
| Aug 28, 2026 | 1,486.00 | 1,531.00 | 1,441.00 | 1,456.00 | 1,456.00 | +1.04% | 155,600 | 2.31 |
| Aug 27, 2026 | 1,442.00 | 1,486.00 | 1,390.00 | 1,441.00 | 1,441.00 | +1.12% | 99,000 | 1.48 |
| Aug 26, 2026 | 1,395.00 | 1,439.00 | 1,395.00 | 1,425.00 | 1,425.00 | +2.15% | 87,800 | 1.31 |
| Aug 25, 2026 | 1,345.00 | 1,408.00 | 1,317.00 | 1,395.00 | 1,395.00 | +3.72% | 22,900 | 0.33 |
| Aug 24, 2026 | 1,324.00 | 1,354.00 | 1,306.00 | 1,345.00 | 1,345.00 | +1.59% | 26,000 | 0.36 |