Free Trial

CAE (CAE) Stock Chart & Stock Price History

CAE logo
$28.57 -0.38 (-1.32%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$28.39 -0.18 (-0.64%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CAE Stock Price Performance

The CAE (CAE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 70.15%, with a year-to-date return of 12.57%. In the past month, the stock has decreased 4.71%, reflecting recent market activity.

As of the latest close, CAE traded at $28.57 with a market cap of $9.16 billion and volume of 750,852 shares. Five years ago, the stock traded at $15.24, representing a 87.46% increase over that period. At the time, it had a market cap of $4.03 billion and a volume of 336,648 shares.

Receive CAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CAE and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.84%
1 Month
Performance
-4.71%
3 Month
Performance
+10.28%
Year-To-Date
Performance
+12.57%
1 Year
Performance
+70.15%
5 Year
Performance
+87.46%

CAE Stock Chart for Friday, August, 8, 2025

CAE Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$28.94$28.57
-1.27%
$28.99$28.39750,852 shs$9.16 billion
08/06/2025$28.84$28.94
+0.34%
$28.98$28.47406,190 shs$9.28 billion
08/05/2025$28.88$28.84
-0.14%
$29.15$28.711.14 million shs$9.25 billion
08/04/2025$28.33$28.88
+1.94%
$29.06$28.42272,184 shs$9.26 billion
08/01/2025$28.52$28.33
-0.67%
$28.39$27.93458,574 shs$9.08 billion
07/31/2025$28.58$28.52
-0.21%
$28.58$28.28396,677 shs$9.14 billion
07/30/2025$28.54$28.58
+0.16%
$28.65$28.35341,391 shs$9.16 billion
07/29/2025$28.44$28.54
+0.35%
$28.67$28.24372,897 shs$9.15 billion
07/28/2025$28.68$28.44
-0.86%
$28.71$28.30604,336 shs$9.12 billion
07/25/2025$28.52$28.68
+0.59%
$28.69$28.20471,130 shs$9.20 billion
07/24/2025$28.67$28.52
-0.52%
$28.77$28.37554,418 shs$9.14 billion
07/23/2025$28.80$28.67
-0.45%
$29.07$28.66716,847 shs$9.19 billion
07/22/2025$29.57$28.80
-2.60%
$29.76$28.72859,023 shs$9.23 billion
07/21/2025$29.11$29.57
+1.56%
$29.90$29.45634,792 shs$9.48 billion
07/18/2025$29.31$29.11
-0.67%
$29.57$29.06423,576 shs$9.33 billion
07/17/2025$29.54$29.31
-0.78%
$29.51$29.24483,990 shs$9.40 billion
07/16/2025$29.52$29.54
+0.06%
$29.60$29.11785,276 shs$9.47 billion
07/15/2025$29.50$29.52
+0.07%
$29.68$29.30767,949 shs$9.46 billion
07/14/2025$28.81$29.50
+2.38%
$29.51$28.82520,096 shs$9.45 billion
07/11/2025$29.28$28.81
-1.61%
$29.22$28.67523,147 shs$9.23 billion
07/10/2025$29.53$29.28
-0.85%
$29.55$29.09774,742 shs$9.38 billion
07/09/2025$29.98$29.53
-1.50%
$30.06$29.46677,282 shs$9.46 billion
07/08/2025$29.74$29.98
+0.81%
$30.13$29.72852,814 shs$9.61 billion
07/07/2025$29.80$29.74
-0.18%
$29.95$29.39760,903 shs$9.53 billion

This page (NYSE:CAE) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners