Get the Stockscreener App
21.47
8.87%
-2.09
Overview
News
Price History
Option Chain
Why CAE Down?
Discussions
Forecast
Stock Split
Dividend History
Cae Inc Stock (CAE) Price History
The historical daily chart and data for Cae Inc stock (CAE), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $21.47.
- Cae Inc all-time high stock price is $34.19, occurred on November 10, 2021.
- The lowest Cae Inc stock price recorded was $9.34 on February 11, 2016. Since then, Cae Inc's stock price has risen over 129.87% to $21.47 now.
- The 52-week high stock price for CAE is $27.62, representing a 28.64% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CAE is $15.95, indicating a -25.71% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Cae Inc (CAE) stock in the beginning of 2024 was $25.77. The stock closed the year at $19.34, a loss of over -24.97% for the year.
The table below shows more information about CAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $22.91 | $21.46 | $1.45 | 783,786.0 | -8.87% |
| Apr 03, 2025 | $24.61 | $23.49 | $1.12 | 599,410.0 | -4.50% |
| Apr 02, 2025 | $24.76 | $24.21 | $0.55 | 473,333.0 | +0.33% |
| Apr 01, 2025 | $25.05 | $24.39 | $0.655 | 618,989.0 | +0.00% |
| Mar 31, 2025 | $24.75 | $24.15 | $0.60 | 396,661.0 | +0.37% |
| Mar 28, 2025 | $25.19 | $24.40 | $0.79 | 752,267.0 | -3.20% |
| Mar 27, 2025 | $25.44 | $24.90 | $0.538 | 402,646.0 | +0.72% |
| Mar 26, 2025 | $25.61 | $25.10 | $0.51 | 265,959.0 | -1.64% |
| Mar 25, 2025 | $25.86 | $25.37 | $0.485 | 299,594.0 | +0.91% |
| Mar 24, 2025 | $25.36 | $24.67 | $0.69 | 335,423.0 | +3.18% |
| Mar 21, 2025 | $24.57 | $24.17 | $0.4029 | 288,639.0 | -0.28% |
| Mar 20, 2025 | $24.73 | $24.26 | $0.47 | 341,760.0 | +0.24% |
| Mar 19, 2025 | $24.60 | $24.22 | $0.38 | 335,374.0 | +0.99% |
| Mar 18, 2025 | $24.71 | $24.27 | $0.435 | 310,423.0 | -0.86% |
| Mar 17, 2025 | $24.66 | $24.27 | $0.39 | 425,434.0 | +0.70% |
| Mar 14, 2025 | $24.35 | $23.73 | $0.62 | 571,738.0 | +3.00% |
| Mar 13, 2025 | $24.02 | $23.50 | $0.525 | 534,291.0 | -0.55% |
| Mar 12, 2025 | $24.43 | $23.64 | $0.7906 | 864,637.0 | -2.14% |
| Mar 11, 2025 | $24.59 | $23.68 | $0.905 | 672,158.0 | -1.18% |
| Mar 10, 2025 | $25.06 | $24.12 | $0.935 | 501,265.0 | -2.34% |
| Mar 07, 2025 | $25.19 | $24.25 | $0.94 | 559,141.0 | +2.99% |
| Mar 06, 2025 | $24.75 | $24.14 | $0.615 | 364,663.0 | -0.97% |
Cae Inc Stock (CAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cae Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cae Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cae Inc Stock (CAE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $25.05 | $21.46 | $3.59 | 3,259,304.0 | -12.69% |
| Mar, 2025 | $25.86 | $23.44 | $2.41 | 9,368,239.0 | +1.19% |
| Feb, 2025 | $27.62 | $22.28 | $5.34 | 10,768,836.0 | +2.97% |
| Jan, 2025 | $25.45 | $22.53 | $2.92 | 8,032,925.0 | -7.01% |
Cae Inc Stock (CAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.53 | $22.60 | $2.93 | 7,749,430.0 | +7.88% |
| Nov, 2024 | $23.54 | $17.65 | $5.89 | 12,708,744.0 | +33.35% |
| Oct, 2024 | $19.35 | $17.59 | $1.77 | 10,976,202.0 | -6.13% |
| Sep, 2024 | $18.86 | $17.34 | $1.52 | 13,905,638.0 | +4.87% |
| Aug, 2024 | $18.18 | $15.95 | $2.23 | 12,341,878.0 | -1.65% |
| Jul, 2024 | $19.29 | $17.54 | $1.75 | 9,742,206.0 | -2.15% |
| Jun, 2024 | $19.64 | $17.74 | $1.90 | 13,431,767.0 | -1.06% |
| May, 2024 | $21.27 | $17.40 | $3.87 | 14,329,840.0 | -2.64% |
| Apr, 2024 | $20.66 | $18.46 | $2.20 | 12,514,023.0 | -6.54% |
| Mar, 2024 | $20.80 | $18.51 | $2.29 | 11,725,324.0 | +10.73% |
| Feb, 2024 | $21.77 | $18.26 | $3.51 | 15,578,995.0 | -6.89% |
| Jan, 2024 | $21.54 | $19.76 | $1.78 | 6,146,257.0 | -7.27% |
Cae Inc Stock (CAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.83 | $19.80 | $2.03 | 6,139,411.0 | +8.60% |
| Nov, 2023 | $23.24 | $18.89 | $4.35 | 7,025,702.0 | -4.70% |
| Oct, 2023 | $23.62 | $20.39 | $3.23 | 5,215,753.0 | -10.66% |
| Sep, 2023 | $25.04 | $22.76 | $2.28 | 3,337,002.0 | -3.15% |
| Aug, 2023 | $24.42 | $21.81 | $2.61 | 5,436,746.0 | +5.51% |
| Jul, 2023 | $22.87 | $21.46 | $1.41 | 2,312,265.0 | +2.10% |
| Jun, 2023 | $22.47 | $20.27 | $2.20 | 6,666,883.0 | +9.28% |
| May, 2023 | $22.89 | $20.19 | $2.70 | 3,406,593.0 | -9.06% |
| Apr, 2023 | $24.32 | $22.25 | $2.07 | 2,846,291.0 | -0.49% |
| Mar, 2023 | $23.18 | $20.30 | $2.88 | 3,556,624.0 | +0.22% |
| Feb, 2023 | $24.12 | $21.79 | $2.33 | 4,687,935.0 | -0.09% |
| Jan, 2023 | $22.61 | $19.23 | $3.38 | 3,688,929.0 | +16.86% |
3.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):