Caspian Sunrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.20	2.50	2.20	2.35	2.35	-4.08%	193,413
Mar 3, 2026	2.25	2.70	2.18	2.45	2.45	8.89%	1,718,974
Mar 2, 2026	2.25	2.40	2.10	2.25	2.25	-2.17%	1,097,938
Feb 27, 2026	2.25	2.40	2.10	2.30	2.30	2.22%	167,785
Feb 26, 2026	2.30	2.50	2.06	2.25	2.25	-2.17%	1,581,551
Feb 25, 2026	2.30	2.40	2.10	2.30	2.30	-	426,242
Feb 24, 2026	2.30	2.50	2.15	2.30	2.30	-	4,411
Feb 23, 2026	2.30	2.50	2.16	2.30	2.30	-	104,700
Feb 20, 2026	2.30	2.33	2.20	2.30	2.30	-	67,606
Feb 19, 2026	2.20	2.30	2.10	2.30	2.30	4.55%	715,300
Feb 18, 2026	2.20	2.30	2.10	2.20	2.20	-	203,073
Feb 17, 2026	2.35	2.50	2.05	2.20	2.20	-6.38%	1,610,675
Feb 16, 2026	2.30	2.43	2.20	2.35	2.35	-	657,417
Feb 13, 2026	2.30	2.44	2.20	2.35	2.35	2.17%	376,175
Feb 12, 2026	2.30	2.40	2.20	2.30	2.30	-	114,711
Feb 11, 2026	2.41	2.43	2.23	2.30	2.30	-11.54%	4,411,727
Feb 10, 2026	2.44	2.68	2.41	2.60	2.60	-1.89%	821,541
Feb 9, 2026	2.50	2.80	2.50	2.65	2.65	-	103,339
Feb 6, 2026	2.65	2.74	2.72	2.65	2.65	-	40,398
Feb 5, 2026	2.74	2.74	2.50	2.65	2.65	-	365,693
Feb 4, 2026	2.70	2.78	2.62	2.65	2.65	-1.85%	472,811
Feb 3, 2026	2.75	2.80	2.61	2.70	2.70	-1.82%	618,145
Feb 2, 2026	2.75	2.90	2.68	2.75	2.75	-	462,992
Jan 30, 2026	2.80	2.78	2.63	2.75	2.75	-1.79%	1,320,740
Jan 29, 2026	2.80	2.90	2.90	2.80	2.80	-	735,469
Jan 28, 2026	2.79	2.80	2.80	2.80	2.80	5.66%	478,490
Jan 27, 2026	2.65	2.68	2.50	2.65	2.65	-	52,783
Jan 26, 2026	2.65	2.69	2.52	2.65	2.65	-	275,275
Jan 23, 2026	2.75	2.79	2.52	2.65	2.65	-3.64%	2,568,001
Jan 22, 2026	2.75	2.80	2.52	2.75	2.75	-	226,934
Jan 21, 2026	2.75	2.80	2.52	2.75	2.75	-	151,969
Jan 20, 2026	2.75	3.00	2.50	2.75	2.75	-	240,775
Jan 19, 2026	2.75	2.85	2.75	2.75	2.75	-	6,557,894
Jan 16, 2026	2.70	2.92	2.50	2.75	2.75	-	386,699
Jan 15, 2026	2.70	2.92	2.63	2.75	2.75	1.85%	766,064
Jan 14, 2026	2.65	2.84	2.59	2.70	2.70	1.89%	242,227
Jan 13, 2026	2.65	2.79	2.58	2.65	2.65	-	973,100
Jan 12, 2026	2.55	2.68	2.53	2.65	2.65	3.92%	2,478,389
Jan 9, 2026	2.60	2.63	2.56	2.55	2.55	2.00%	2,435,224
Jan 8, 2026	2.60	2.63	2.50	2.50	2.50	-3.85%	2,978,175
Jan 7, 2026	2.70	2.73	2.56	2.60	2.60	-3.70%	1,947,365
Jan 6, 2026	2.80	3.00	2.66	2.70	2.70	-6.90%	2,871,302
Jan 5, 2026	3.15	3.07	2.71	2.90	2.90	-7.94%	2,557,913
Jan 2, 2026	3.15	3.24	3.03	3.15	3.15	-	1,996,478
Dec 31, 2025	3.20	3.20	3.10	3.15	3.15	1.61%	853,260
Dec 30, 2025	2.85	3.20	2.60	3.10	3.10	12.73%	2,759,610
Dec 29, 2025	2.75	2.80	2.60	2.75	2.75	-	263,732
Dec 24, 2025	2.60	2.81	2.60	2.75	2.75	-	216,767
Dec 23, 2025	2.75	2.83	2.61	2.75	2.75	-	107,786
Dec 22, 2025	2.75	2.84	2.60	2.75	2.75	-	685,374