Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
CAAS
China Automotive Systems Inc
Consumer Cyclical
Auto Parts
4.67
4.74
4.55
4.65
CABA
Cabaletta Bio Inc
Healthcare
Biotechnology
3.70
4.08
3.66
3.78
CABR
Caring Brands, Inc. Common Stock
Healthcare
Drug Manufacturers - Specialty & Generic
1.16
1.20
0.95
1.11
CAC
Camden National Corporation
Financial Services
Banks - Regional
49.60
51.05
49.13
50.03
CACC
Credit Acceptance Corporation
Financial Services
Credit Services
546.50
579.80
541.46
573.64
CADL
Candel Therapeutics Inc
Healthcare
Biotechnology
8.13
8.42
7.91
8.30
CAFG
PACER US SMALL CAP CASH COWS GROWTH LEADERS ETF
-
-
31.87
32.04
31.44
31.44
CAI
Caris Life Sciences, Inc. Common Stock
Healthcare
Biotechnology
15.71
17.08
15.28
16.72
CAIQ
Calamos Nasdaq Autocallable Income ETF
-
-
27.25
27.39
27.05
27.37
CAKE
The Cheesecake Factory
Consumer Cyclical
Restaurants
61.89
67.14
61.79
66.04
CALC
CalciMedica, Inc. Common Stock
Healthcare
Biotechnology
0.64
0.92
0.64
0.82
CALM
Cal-Maine Foods Inc
Consumer Defensive
Farm Products
76.62
77.59
74.68
74.72
CAMP
CAMP4 THERAPEUTICS CORPORATION
Healthcare
Biotechnology
4.48
4.63
4.01
4.39
CAMT
Camtek Ltd
Technology
Semiconductor Equipment & Materials
171.48
178.91
163.99
171.66
CAN
Canaan Inc
Technology
Computer Hardware
0.41
0.43
0.38
0.41
CANC
Tema Oncology ETF
-
-
38.39
38.50
37.61
38.09
CAPN
Cayson Acquisition Corp Ordinary shares
Financial Services
Shell Companies
10.78
11.01
10.78
11.00
CAPR
Capricor Therapeutics Inc
Healthcare
Biotechnology
29.43
30.52
28.77
29.96
CAPS
Capstone Holding Corp. Common Stock
Basic Materials
Building Materials
0.35
0.36
0.29
0.32
CAR
Avis Budget Group Inc
Industrials
Rental & Leasing Services
169.95
181.31
161.44
175.84
CARE
Carter Bank and Trust
Financial Services
Banks - Regional
27.53
27.86
26.67
27.30
CARG
CarGurus
Consumer Cyclical
Auto & Truck Dealerships
28.03
30.77
27.64
29.86
CARL
Carlsmed, Inc. Common Stock
Healthcare
Health Information Services
12.35
12.41
11.33
11.42
CART
Maplebear Inc.
Consumer Cyclical
Internet Retail
41.12
41.72
39.21
39.80
CARZ
FIRST TRUST S-NETWORK FUTURE VEHICLES & TECHNOLOGY ETF
-
-
117.91
120.00
116.42
119.23