Caravelle International G... (HTCO)
NASDAQ: HTCO
· Real-Time Price · USD
7.15
-0.27 (-3.68%)
At close: Aug 21, 2025, 3:59 PM
7.35
2.80%
After-hours: Aug 21, 2025, 07:02 PM EDT
HTCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.42 | 7.87 | 7.11 | 7.24 | 7.24 | -2.43% | 29,812 |
| Aug 20, 2025 | 6.59 | 7.50 | 6.59 | 7.42 | 7.42 | 12.59% | 44,662 |
| Aug 19, 2025 | 6.28 | 6.60 | 6.22 | 6.59 | 6.59 | 5.95% | 27,430 |
| Aug 18, 2025 | 6.20 | 6.46 | 6.12 | 6.22 | 6.22 | -0.48% | 20,972 |
| Aug 15, 2025 | 6.24 | 6.27 | 6.20 | 6.25 | 6.25 | 3.48% | 11,100 |
| Aug 14, 2025 | 6.44 | 6.55 | 5.92 | 6.04 | 6.04 | -3.67% | 38,132 |
| Aug 13, 2025 | 6.46 | 6.50 | 6.02 | 6.27 | 6.27 | -6.14% | 22,742 |
| Aug 12, 2025 | 6.51 | 6.93 | 6.34 | 6.68 | 6.68 | 3.57% | 22,133 |
| Aug 11, 2025 | 7.59 | 7.59 | 6.07 | 6.45 | 6.45 | -10.54% | 53,797 |
| Aug 8, 2025 | 8.14 | 8.85 | 5.95 | 7.21 | 7.21 | -5.13% | 138,248 |
| Aug 7, 2025 | 7.00 | 7.94 | 7.00 | 7.60 | 7.60 | 0.26% | 30,620 |
| Aug 6, 2025 | 7.09 | 7.75 | 7.00 | 7.58 | 7.58 | 3.69% | 12,677 |
| Aug 5, 2025 | 7.25 | 7.88 | 6.90 | 7.31 | 7.31 | -7.23% | 22,980 |
| Aug 4, 2025 | 8.25 | 8.49 | 7.86 | 7.88 | 7.88 | -4.48% | 14,276 |
| Aug 1, 2025 | 7.57 | 8.75 | 6.00 | 8.25 | 8.25 | 2.36% | 78,332 |
| Jul 31, 2025 | 7.50 | 8.25 | 7.09 | 8.06 | 8.06 | 11.17% | 76,384 |
| Jul 30, 2025 | 6.44 | 7.26 | 6.38 | 7.25 | 7.25 | 11.03% | 30,908 |
| Jul 29, 2025 | 6.38 | 6.54 | 6.15 | 6.53 | 6.53 | 3.82% | 18,564 |
| Jul 28, 2025 | 5.72 | 6.34 | 5.72 | 6.29 | 6.29 | 7.71% | 16,064 |
| Jul 25, 2025 | 6.06 | 6.34 | 5.31 | 5.84 | 5.84 | -2.34% | 11,286 |