NasdaqCM - Nasdaq Real Time Price USD

Caravelle International Group (HTCO)

3.0123

+0.0723

+(2.46%)

As of 10:34:58 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	2.8400	3.1800	2.8400	3.0123	3.0123	18,897
Jan 29, 2025	3.3800	3.4900	2.8700	2.9300	2.9300	86,900
Jan 28, 2025	3.0970	3.4300	3.0970	3.2900	3.2900	97,400
Jan 27, 2025	3.4000	3.5500	2.9700	3.0600	3.0600	95,900
Jan 24, 2025	3.5800	3.7630	3.3000	3.3900	3.3900	57,800
Jan 23, 2025	3.3200	3.8900	3.3090	3.5500	3.5500	62,600
Jan 22, 2025	3.7000	3.7800	3.3200	3.4000	3.4000	52,400
Jan 21, 2025	4.0900	4.1100	3.5900	3.7700	3.7700	49,700
Jan 17, 2025	4.0000	4.2500	3.7800	3.9400	3.9400	34,300
Jan 16, 2025	4.0700	4.2500	3.8500	4.0100	4.0100	45,300
Jan 15, 2025	3.6900	4.1550	3.6900	4.0700	4.0700	150,000
Jan 14, 2025	3.0700	3.8750	3.0400	3.5500	3.5500	119,100
Jan 13, 2025	3.0000	3.2300	2.9760	3.0800	3.0800	61,800
Jan 10, 2025	2.8600	3.1610	2.5900	3.0400	3.0400	111,600
Jan 8, 2025	3.5200	3.7400	2.4000	2.9700	2.9700	146,600
Jan 7, 2025	3.5700	3.9170	3.4000	3.5100	3.5100	73,400
Jan 6, 2025	4.2100	4.5000	3.3700	3.5200	3.5200	274,700
Jan 3, 2025	4.0600	4.4200	3.3500	4.1200	4.1200	204,000
Jan 2, 2025	3.3700	4.5000	3.3300	4.1500	4.1500	316,200
Dec 31, 2024	3.4400	3.5000	3.0600	3.3300	3.3300	113,400
Dec 30, 2024	2.5200	3.7400	2.5000	3.4500	3.4500	642,400
Dec 27, 2024	2.4800	2.5340	2.3810	2.4100	2.4100	24,700
Dec 26, 2024	2.6100	2.6100	2.4100	2.4300	2.4300	27,500
Dec 24, 2024	2.4400	2.7500	2.4300	2.5300	2.5300	46,700
Dec 23, 2024	2.3300	2.6500	2.2900	2.5000	2.5000	68,700
Dec 20, 2024	2.3200	2.3200	2.1900	2.3000	2.3000	16,500
Dec 19, 2024	2.3300	2.3500	2.0700	2.2900	2.2900	68,000
Dec 18, 2024	2.2000	2.6500	2.0500	2.3500	2.3500	514,000
Dec 17, 2024	2.5300	2.5300	2.1800	2.2000	2.2000	74,900
Dec 16, 2024	2.6600	2.6600	2.4500	2.5000	2.5000	37,000
Dec 13, 2024	2.5200	2.5600	2.3300	2.4800	2.4800	60,200
Dec 12, 2024	2.7500	2.7500	2.3000	2.3800	2.3800	96,900
Dec 11, 2024	2.5000	2.7800	2.3300	2.6700	2.6700	66,100
Dec 10, 2024	2.2900	2.7800	2.2300	2.5400	2.5400	155,700
Dec 9, 2024	1.7700	2.5000	1.7700	2.3300	2.3300	238,800
Dec 6, 2024	1.8400	1.8400	1.7000	1.8300	1.8300	68,900
Dec 5, 2024	1.7300	1.7800	1.6500	1.7400	1.7400	48,600
Dec 4, 2024	1.7500	1.8900	1.4900	1.6900	1.6900	137,100
Dec 3, 2024	1.6200	1.8700	1.5200	1.8400	1.8400	204,200
Dec 2, 2024	1.3800	1.8500	1.3210	1.8400	1.8400	969,500
Nov 29, 2024	1.3200	1.5500	1.3000	1.3000	1.3000	119,300
Nov 27, 2024	1.3400	1.3400	1.1500	1.1860	1.1860	75,000
Nov 26, 2024	1.3400	1.3500	1.2750	1.3000	1.3000	8,500
Nov 25, 2024	1.3300	1.3300	1.2700	1.3100	1.3100	39,200
Nov 22, 2024	1.1600	1.3500	1.1600	1.2500	1.2500	32,700
Nov 21, 2024	1.2500	1.3060	1.0800	1.2100	1.2100	199,100
Nov 20, 2024	1.2800	1.3900	1.2750	1.3400	1.3400	45,100
Nov 19, 2024	1.2100	1.4200	1.1000	1.3400	1.3400	1,404,500
Nov 18, 2024	1.3600	1.3600	1.2400	1.2400	1.2400	68,700
Nov 15, 2024	1.1000	1.3350	1.1000	1.2600	1.2600	21,300
Nov 14, 2024	1.2000	1.3600	1.2000	1.2700	1.2700	60,400
Nov 13, 2024	1.1000	1.3600	1.1000	1.2600	1.2600	161,800
Nov 12, 2024	1.1900	1.2000	1.1000	1.1000	1.1000	9,700
Nov 11, 2024	1.2300	1.2300	1.1700	1.2100	1.2100	36,500
Nov 8, 2024	1.1800	1.2370	1.0500	1.1900	1.1900	228,200
Nov 7, 2024	1.2000	1.2100	1.1100	1.1800	1.1800	64,400
Nov 6, 2024	1.0700	1.1800	1.0700	1.1000	1.1000	31,900
Nov 5, 2024	1.0800	1.2000	1.0800	1.1800	1.1800	36,500
Nov 4, 2024	0.9990	1.1700	0.9800	1.1700	1.1700	119,100
Nov 1, 2024	1.0200	1.0600	1.0100	1.0300	1.0300	290,300
Oct 31, 2024	1.0400	1.0700	0.9600	1.0500	1.0500	95,100
Oct 30, 2024	1.0200	1.0800	0.9240	1.0300	1.0300	60,800
Oct 29, 2024	1.0200	1.1800	0.8510	1.0200	1.0200	1,616,400
Oct 28, 2024	1.0500	1.0900	1.0000	1.0150	1.0150	191,600
Oct 25, 2024	1.0900	1.1800	1.0100	1.0900	1.0900	484,300
Oct 24, 2024	1.2050	1.2800	1.0100	1.0600	1.0600	259,700
Oct 23, 2024	1.1700	1.3200	1.1000	1.1240	1.1240	108,900
Oct 22, 2024	1.4500	1.5900	1.0800	1.1600	1.1600	370,100
Oct 21, 2024	1.0900	1.6300	1.0100	1.4500	1.4500	1,798,600
Oct 18, 2024	0.8650	1.1000	0.8170	1.0100	1.0100	287,900
Oct 17, 2024	0.5400	0.9340	0.5400	0.8500	0.8500	357,300
Oct 16, 2024	0.5600	0.5800	0.5550	0.5790	0.5790	82,600
Oct 15, 2024	0.5330	0.5800	0.5330	0.5330	0.5330	89,800
Oct 14, 2024	0.5240	0.5800	0.5240	0.5580	0.5580	89,600
Oct 11, 2024	0.4810	0.5500	0.4810	0.5490	0.5490	4,800
Oct 10, 2024	0.5660	0.5660	0.5000	0.5500	0.5500	11,300
Oct 9, 2024	0.5070	0.5700	0.4750	0.5500	0.5500	29,300
Oct 8, 2024	0.4710	0.5900	0.4600	0.5000	0.5000	61,500
Oct 7, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	21,800
Oct 4, 2024	0.4500	0.4800	0.4300	0.4650	0.4650	18,700
Oct 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	700
Oct 2, 2024	0.4760	0.4820	0.4760	0.4820	0.4820	1,000
Oct 1, 2024	0.4710	0.4980	0.4710	0.4710	0.4710	4,200
Sep 30, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	4,900
Sep 27, 2024	0.4850	0.4850	0.4330	0.4400	0.4400	1,600
Sep 26, 2024	0.4900	0.4990	0.4570	0.4570	0.4570	25,900
Sep 25, 2024	0.4500	0.4920	0.4500	0.4900	0.4900	21,400
Sep 24, 2024	0.3980	0.4650	0.3980	0.4420	0.4420	16,600
Sep 23, 2024	0.4280	0.4800	0.3980	0.3980	0.3980	37,900
Sep 20, 2024	0.4880	0.5010	0.4000	0.4140	0.4140	79,000
Sep 19, 2024	0.4400	0.4900	0.4400	0.4770	0.4770	91,800
Sep 18, 2024	0.3340	0.4670	0.3340	0.4400	0.4400	312,500
Sep 17, 2024	0.3580	0.3590	0.3200	0.3360	0.3360	3,000
Sep 16, 2024	0.3010	0.3600	0.3000	0.3120	0.3120	31,100
Sep 13, 2024	0.3010	0.3450	0.3010	0.3100	0.3100	6,400
Sep 12, 2024	0.3080	0.3600	0.2980	0.3050	0.3050	17,200
Sep 11, 2024	0.3000	0.3680	0.2960	0.3170	0.3170	259,200
Sep 10, 2024	0.2850	0.3290	0.2830	0.3000	0.3000	62,300
Sep 9, 2024	0.4290	0.4380	0.2100	0.2800	0.2800	502,700
Sep 6, 2024	0.4080	0.4100	0.3810	0.3810	0.3810	2,300
Sep 5, 2024	0.4000	0.4000	0.3830	0.3830	0.3830	15,500
Sep 4, 2024	0.4000	0.4010	0.4000	0.4000	0.4000	5,500
Sep 3, 2024	0.4000	0.4200	0.4000	0.4090	0.4090	11,500
Aug 30, 2024	0.4000	0.4010	0.4000	0.4000	0.4000	5,900
Aug 29, 2024	0.4000	0.4170	0.4000	0.4080	0.4080	18,500
Aug 28, 2024	0.4100	0.4210	0.4010	0.4010	0.4010	4,500
Aug 27, 2024	0.4480	0.4480	0.4100	0.4100	0.4100	10,700
Aug 26, 2024	0.4160	0.4480	0.4000	0.4310	0.4310	121,200
Aug 23, 2024	0.4300	0.4600	0.4300	0.4310	0.4310	3,000
Aug 22, 2024	0.4300	0.4410	0.4100	0.4210	0.4210	28,500
Aug 21, 2024	0.4310	0.4700	0.4300	0.4300	0.4300	33,800
Aug 20, 2024	0.4300	0.4490	0.4300	0.4320	0.4320	7,400
Aug 19, 2024	0.4300	0.4690	0.4300	0.4310	0.4310	16,600
Aug 16, 2024	0.4700	0.4700	0.4320	0.4550	0.4550	8,400
Aug 15, 2024	0.4470	0.4700	0.4300	0.4300	0.4300	18,400
Aug 14, 2024	0.4460	0.4500	0.4280	0.4300	0.4300	43,000
Aug 13, 2024	0.4300	0.4520	0.4300	0.4510	0.4510	1,100
Aug 12, 2024	0.4500	0.4680	0.4300	0.4600	0.4600	28,900
Aug 9, 2024	0.4510	0.4650	0.4500	0.4500	0.4500	24,800
Aug 8, 2024	0.4600	0.4850	0.4600	0.4620	0.4620	22,100
Aug 7, 2024	0.4500	0.4700	0.4500	0.4690	0.4690	12,700
Aug 6, 2024	0.4650	0.4800	0.4500	0.4600	0.4600	9,800
Aug 5, 2024	0.4900	0.4900	0.4510	0.4800	0.4800	33,600
Aug 2, 2024	0.4600	0.5000	0.4500	0.4880	0.4880	21,200
Aug 1, 2024	0.4510	0.4850	0.4420	0.4600	0.4600	51,300
Jul 31, 2024	0.4940	0.4940	0.4530	0.4530	0.4530	73,900
Jul 30, 2024	0.4100	0.5990	0.4100	0.4960	0.4960	1,597,100
Jul 29, 2024	0.4240	0.4300	0.4000	0.4020	0.4020	28,800
Jul 26, 2024	0.4130	0.4450	0.4100	0.4160	0.4160	32,600
Jul 25, 2024	0.4180	0.4320	0.3980	0.4180	0.4180	233,200
Jul 24, 2024	0.4310	0.5450	0.4140	0.4730	0.4730	2,395,800
Jul 23, 2024	0.4000	0.4500	0.4000	0.4300	0.4300	31,600
Jul 22, 2024	0.4060	0.4750	0.3910	0.4000	0.4000	42,200
Jul 19, 2024	0.4500	0.5500	0.3820	0.3820	0.3820	324,100
Jul 18, 2024	0.5400	0.5400	0.4300	0.4300	0.4300	215,300
Jul 17, 2024	0.5630	0.5700	0.5490	0.5490	0.5490	2,200
Jul 16, 2024	0.5600	0.5790	0.5500	0.5700	0.5700	4,200
Jul 15, 2024	0.5200	0.5600	0.5200	0.5360	0.5360	2,200
Jul 12, 2024	0.5200	0.5620	0.5200	0.5300	0.5300	21,400
Jul 11, 2024	0.5260	0.5550	0.5200	0.5260	0.5260	60,200
Jul 10, 2024	0.5350	0.5550	0.5050	0.5250	0.5250	57,500
Jul 9, 2024	0.5500	0.5600	0.4610	0.5320	0.5320	97,800
Jul 8, 2024	0.5360	0.5820	0.5200	0.5670	0.5670	128,400
Jul 5, 2024	0.4600	0.5200	0.4600	0.5200	0.5200	51,600
Jul 3, 2024	0.4700	0.4940	0.4300	0.4740	0.4740	174,000
Jul 2, 2024	0.5000	0.5200	0.3950	0.4410	0.4410	151,100
Jul 1, 2024	0.5420	0.5500	0.4300	0.4900	0.4900	328,900
Jun 28, 2024	0.6840	0.6840	0.5530	0.5660	0.5660	299,200
Jun 27, 2024	0.8600	0.8950	0.7320	0.7400	0.7400	227,400
Jun 26, 2024	0.9230	1.0680	0.9120	1.0000	1.0000	35,900
Jun 25, 2024	0.8000	0.9000	0.8000	0.8310	0.8310	25,100
Jun 24, 2024	0.7830	0.8800	0.7810	0.8500	0.8500	408,400
Jun 21, 2024	0.8000	0.8300	0.8000	0.8280	0.8280	8,300
Jun 20, 2024	0.8000	0.8300	0.7800	0.7960	0.7960	6,600
Jun 18, 2024	0.8200	0.8330	0.8100	0.8300	0.8300	16,100
Jun 17, 2024	0.8400	0.8800	0.8010	0.8200	0.8200	20,000
Jun 14, 2024	0.8550	0.9500	0.8550	0.9000	0.9000	4,100
Jun 13, 2024	0.9500	0.9500	0.8300	0.8530	0.8530	10,800
Jun 12, 2024	1.0200	1.0300	0.9200	0.9200	0.9200	89,900
Jun 11, 2024	1.0000	1.0900	0.9800	1.0400	1.0400	93,100
Jun 10, 2024	1.0900	1.1580	1.0000	1.0600	1.0600	73,900
Jun 7, 2024	1.0300	1.1500	1.0000	1.1300	1.1300	58,100
Jun 6, 2024	1.1200	1.1400	1.0300	1.0800	1.0800	40,200
Jun 5, 2024	1.1000	1.1400	1.0670	1.1400	1.1400	15,100
Jun 4, 2024	1.0700	1.1300	0.9940	1.1100	1.1100	33,100
Jun 3, 2024	1.0000	1.1100	0.9800	1.0800	1.0800	63,400
May 31, 2024	1.0300	1.0300	0.9030	1.0280	1.0280	25,100
May 30, 2024	1.0000	1.0300	0.9800	1.0300	1.0300	96,900
May 29, 2024	1.0500	1.0700	1.0200	1.0600	1.0600	66,900
May 28, 2024	1.1600	1.1800	1.0000	1.0500	1.0500	68,800
May 24, 2024	1.0900	1.1300	1.0400	1.1200	1.1200	66,200
May 23, 2024	1.0400	1.0600	0.9950	1.0600	1.0600	141,500
May 22, 2024	1.0100	1.0300	0.9620	1.0300	1.0300	221,000
May 21, 2024	1.0200	1.0290	0.9900	1.0200	1.0200	69,300
May 20, 2024	1.0300	1.0470	0.9750	1.0200	1.0200	109,400
May 17, 2024	1.0100	1.0300	0.9010	1.0300	1.0300	162,400
May 16, 2024	1.0100	1.0300	0.9400	1.0200	1.0200	215,200
May 15, 2024	0.9890	1.0430	0.9000	1.0300	1.0300	233,700
May 14, 2024	0.9800	1.0100	0.9110	0.9900	0.9900	609,900
May 13, 2024	0.7220	1.0200	0.7220	1.0200	1.0200	1,288,300
May 10, 2024	0.7500	0.7600	0.7110	0.7200	0.7200	231,700
May 9, 2024	0.7140	0.8850	0.7140	0.7540	0.7540	50,600
May 8, 2024	0.8480	0.8850	0.7080	0.7280	0.7280	245,000
May 7, 2024	0.8360	0.8800	0.8200	0.8310	0.8310	104,300
May 6, 2024	0.9100	0.9150	0.8300	0.8730	0.8730	77,900
May 3, 2024	0.9150	0.9200	0.8300	0.8760	0.8760	26,000
May 2, 2024	0.9100	0.9600	0.8240	0.8700	0.8700	120,300
May 1, 2024	0.8230	0.9840	0.7400	0.9310	0.9310	494,500
Apr 30, 2024	0.8600	0.9590	0.7510	0.8600	0.8600	386,500
Apr 29, 2024	0.8800	1.0100	0.7520	0.9890	0.9890	665,100
Apr 26, 2024	0.9890	1.0200	0.9500	1.0000	1.0000	147,700
Apr 25, 2024	0.9630	1.0200	0.9200	1.0200	1.0200	128,600
Apr 24, 2024	0.9820	1.0250	0.7870	1.0250	1.0250	302,800
Apr 23, 2024	0.9400	0.9900	0.6080	0.9890	0.9890	1,043,800
Apr 22, 2024	1.0300	1.0800	0.9410	0.9910	0.9910	106,500
Apr 19, 2024	1.0700	1.1900	0.8800	1.0300	1.0300	254,300
Apr 18, 2024	1.1200	1.2100	0.9600	1.1400	1.1400	389,800
Apr 17, 2024	0.9550	1.1500	0.9250	1.0700	1.0700	634,600
Apr 16, 2024	0.7200	0.9400	0.6770	0.9140	0.9140	194,200
Apr 15, 2024	0.7200	0.7200	0.6640	0.7200	0.7200	5,100
Apr 12, 2024	0.7200	0.7300	0.6800	0.7200	0.7200	8,300
Apr 11, 2024	0.6900	0.7300	0.6480	0.7200	0.7200	10,600
Apr 10, 2024	0.6400	0.7300	0.6400	0.6860	0.6860	13,200
Apr 9, 2024	0.7480	0.7600	0.6600	0.6900	0.6900	48,100
Apr 8, 2024	0.6300	0.8260	0.6070	0.7800	0.7800	153,300
Apr 5, 2024	0.6500	0.6500	0.6100	0.6300	0.6300	14,700
Apr 4, 2024	0.7000	0.7090	0.6200	0.6800	0.6800	91,500
Apr 3, 2024	0.6000	0.7200	0.5610	0.7170	0.7170	1,241,500
Apr 2, 2024	0.5990	0.6090	0.5990	0.6090	0.6090	10,400
Apr 1, 2024	0.5640	0.6000	0.5640	0.5920	0.5920	1,900
Mar 28, 2024	0.5700	0.5990	0.5000	0.5620	0.5620	18,600
Mar 27, 2024	0.6000	0.6000	0.5800	0.5860	0.5860	4,800
Mar 26, 2024	0.5820	0.6140	0.5710	0.6000	0.6000	6,500
Mar 25, 2024	0.6200	0.6200	0.5800	0.6140	0.6140	5,800
Mar 22, 2024	0.6290	0.6290	0.5800	0.6200	0.6200	5,900
Mar 21, 2024	0.6270	0.6270	0.5970	0.6190	0.6190	9,000
Mar 20, 2024	0.6030	0.6270	0.6030	0.6270	0.6270	6,200
Mar 19, 2024	0.6190	0.6360	0.5920	0.6280	0.6280	13,400
Mar 18, 2024	0.5960	0.6330	0.5570	0.6170	0.6170	10,400
Mar 15, 2024	0.6030	0.6240	0.5780	0.6100	0.6100	9,800
Mar 14, 2024	0.5410	0.6320	0.5400	0.6030	0.6030	15,800
Mar 13, 2024	0.5630	0.6380	0.5540	0.5900	0.5900	17,000
Mar 12, 2024	0.5410	0.5760	0.5360	0.5360	0.5360	3,800
Mar 11, 2024	0.5500	0.5660	0.5170	0.5660	0.5660	2,300
Mar 8, 2024	0.5430	0.5630	0.5200	0.5330	0.5330	3,800
Mar 7, 2024	0.5010	0.5590	0.5000	0.5200	0.5200	20,800
Mar 6, 2024	0.5790	0.5800	0.5100	0.5100	0.5100	22,500
Mar 5, 2024	0.5330	0.5960	0.5140	0.5210	0.5210	20,100
Mar 4, 2024	0.5820	0.6020	0.5500	0.5500	0.5500	47,000
Mar 1, 2024	0.5580	0.6900	0.5290	0.6000	0.6000	190,700
Feb 29, 2024	0.6600	0.6700	0.5000	0.5160	0.5160	61,800
Feb 28, 2024	0.6610	0.6800	0.6140	0.6320	0.6320	11,500
Feb 27, 2024	0.6380	0.6900	0.6120	0.6800	0.6800	34,500
Feb 26, 2024	0.6000	0.6700	0.6000	0.6700	0.6700	23,300
Feb 23, 2024	0.6540	0.6800	0.6300	0.6500	0.6500	2,900
Feb 22, 2024	0.6010	0.6500	0.5500	0.6450	0.6450	49,900
Feb 21, 2024	0.7000	0.7000	0.6110	0.6110	0.6110	17,900
Feb 20, 2024	0.6800	0.7290	0.6700	0.6730	0.6730	26,200
Feb 16, 2024	0.7300	0.7300	0.6700	0.6700	0.6700	13,600
Feb 15, 2024	0.7320	0.7320	0.6670	0.7040	0.7040	21,400
Feb 14, 2024	0.6900	0.7350	0.6510	0.7000	0.7000	14,800
Feb 13, 2024	0.5300	0.7400	0.5000	0.6990	0.6990	89,300
Feb 12, 2024	0.5180	0.5570	0.5180	0.5470	0.5470	8,300
Feb 9, 2024	0.5070	0.5360	0.5070	0.5320	0.5320	30,900
Feb 8, 2024	0.5200	0.5820	0.4420	0.5250	0.5250	46,000
Feb 7, 2024	0.5000	0.5000	0.4400	0.4820	0.4820	8,400
Feb 6, 2024	0.4990	0.4990	0.4500	0.4500	0.4500	1,500
Feb 5, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	900
Feb 2, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	200
Feb 1, 2024	0.4950	0.4950	0.4500	0.4500	0.4500	2,800
Jan 31, 2024	0.4500	0.4790	0.4500	0.4790	0.4790	3,400
Jan 30, 2024	0.4940	0.4940	0.4500	0.4520	0.4520	12,800

NYT.BK Namyong Terminal Public Company Limited

3.1200

0.00%

STBP3.SA Santos Brasil Participações S.A.

13.19

+0.08%

CISS C3is Inc.

1.2465

-1.87%

RXS.SI Pacific Radiance Ltd.

0.0460

0.00%

CCEC Capital Clean Energy Carriers Corp.

18.75

0.00%

PSHG Performance Shipping Inc.

1.7496

+1.13%

ICON Icon Energy Corp.

0.3901

-2.48%

ECO Okeanis Eco Tankers Corp.

24.22

+2.52%

DAC Danaos Corporation

79.26

+0.60%

DSX Diana Shipping Inc.

1.8400

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Caravelle International Group (HTCO)

Related Tickers