28.33
price down icon0.70%   -0.20
after-market After Hours: 28.33
loading

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 August 01, 2025, is $28.33.
  • 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 203.32% to $28.33 now.
  • The 52-week high stock price for CAE is $30.13, representing a 6.35% increase from the current share price, occurred on July 08, 2025.
  • The 52-week low stock price for CAE is $15.95, indicating a -43.70% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $28.39 $27.93 $0.46 458,574.0 -0.70%
Jul 31, 2025 $28.58 $28.28 $0.30 396,574.0 -0.24%
Jul 30, 2025 $28.65 $28.35 $0.30 337,894.0 +0.18%
Jul 29, 2025 $28.67 $28.24 $0.43 372,891.0 +0.42%
Jul 28, 2025 $28.71 $28.30 $0.415 469,736.0 -0.87%
Jul 25, 2025 $28.69 $28.20 $0.49 470,912.0 +0.63%
Jul 24, 2025 $28.77 $28.37 $0.40 554,317.0 -0.66%
Jul 23, 2025 $28.76 $28.66 $0.10 359,475.0 -0.31%
Jul 22, 2025 $29.76 $28.72 $1.04 664,231.0 -2.70%
Jul 21, 2025 $29.90 $29.45 $0.45 634,792.0 +1.65%
Jul 18, 2025 $29.57 $29.06 $0.51 423,560.0 -0.68%
Jul 17, 2025 $29.51 $29.24 $0.27 483,890.0 -0.88%
Jul 16, 2025 $29.59 $29.11 $0.485 783,961.0 +0.17%
Jul 15, 2025 $29.68 $29.30 $0.38 767,905.0 +0.03%
Jul 14, 2025 $29.51 $28.82 $0.69 520,093.0 +2.36%
Jul 11, 2025 $29.22 $28.67 $0.55 523,147.0 -1.44%
Jul 10, 2025 $29.55 $29.09 $0.465 774,721.0 -1.02%
Jul 09, 2025 $30.06 $29.46 $0.60 642,014.0 -1.40%
Jul 08, 2025 $30.13 $29.71 $0.415 852,814.0 +0.74%
Jul 07, 2025 $29.95 $29.39 $0.56 759,704.0 +0.30%
Jul 03, 2025 $29.71 $29.07 $0.645 436,960.0 +1.26%
Jul 02, 2025 $29.33 $28.47 $0.86 569,528.0 +1.04%

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
Aug, 2025 $28.39 $27.93 $0.46 458,574.0 +0.00%
Jul, 2025 $30.13 $27.93 $2.20 12,783,391.0 -3.21%
Jun, 2025 $29.43 $25.71 $3.72 11,259,097.0 +13.85%
May, 2025 $26.63 $23.88 $2.75 12,620,733.0 +2.76%
Apr, 2025 $25.07 $20.36 $4.71 9,928,317.0 +1.75%
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%
aerospace_defense LHX
$278.26
price up icon 1.25%
$742.47
price down icon 1.72%
aerospace_defense HWM
$184.26
price up icon 2.50%
aerospace_defense GD
$310.74
price down icon 0.28%
aerospace_defense NOC
$586.44
price up icon 1.70%
aerospace_defense TDG
$1,585.00
price down icon 1.46%
Cap:     |  Volume (24h):