Caspian Sunrise plc (AIM:CASP)
London · Delayed Price · Currency is GBP · Price in GBX 3.150
+0.050 (1.61%)
Dec 31, 2025, 2:43 PM GMT+1
Caspian Sunrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.75 | 2.86 | 2.60 | 2.75 | 2.75 | - | 278,306 |
| Dec 18, 2025 | 2.75 | 2.78 | 2.60 | 2.75 | 2.75 | - | 908,476 |
| Dec 17, 2025 | 2.75 | 2.79 | 2.62 | 2.75 | 2.75 | - | 137,587 |
| Dec 16, 2025 | 2.75 | 2.82 | 2.62 | 2.75 | 2.75 | - | 115,724 |
| Dec 15, 2025 | 2.75 | 2.82 | 2.62 | 2.75 | 2.75 | - | 726,708 |
| Dec 12, 2025 | 2.75 | 2.75 | 2.66 | 2.75 | 2.75 | - | 357,700 |
| Dec 11, 2025 | 2.90 | 2.89 | 2.70 | 2.75 | 2.75 | -5.17% | 448,236 |
| Dec 10, 2025 | 3.00 | 3.05 | 2.80 | 2.90 | 2.90 | -3.33% | 943,122 |
| Dec 9, 2025 | 3.00 | 3.10 | 2.80 | 3.00 | 3.00 | - | 497,955 |
| Dec 8, 2025 | 3.00 | 3.13 | 2.92 | 3.00 | 3.00 | - | 189,003 |
| Dec 5, 2025 | 3.00 | 3.16 | 2.91 | 3.00 | 3.00 | -3.23% | 1,678,381 |
| Dec 4, 2025 | 3.00 | 3.32 | 2.86 | 3.10 | 3.10 | 3.33% | 5,022,067 |
| Dec 3, 2025 | 2.65 | 3.16 | 2.56 | 3.00 | 3.00 | 17.65% | 4,288,658 |
| Dec 2, 2025 | 2.55 | 2.80 | 2.39 | 2.55 | 2.55 | - | 1,209,022 |
| Dec 1, 2025 | 1.75 | 2.98 | 1.87 | 2.55 | 2.55 | 18.60% | 7,801,705 |