Caspian Sunrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.25	2.28	2.15	2.25	2.25	-	2,905,467
May 22, 2026	2.20	2.29	2.20	2.25	2.25	2.27%	396,860
May 21, 2026	2.25	2.39	2.10	2.20	2.20	-2.22%	3,015,673
May 20, 2026	2.25	2.30	2.20	2.25	2.25	-	158,493
May 19, 2026	2.35	2.31	2.23	2.25	2.25	-4.26%	1,641,111
May 18, 2026	2.30	2.40	2.20	2.35	2.35	2.17%	129,324
May 15, 2026	2.30	2.35	2.20	2.30	2.30	-	183,746
May 14, 2026	2.30	2.20	2.20	2.30	2.30	-	250,000
May 13, 2026	2.30	2.38	2.29	2.30	2.30	-	400,000
May 12, 2026	2.30	2.29	2.29	2.30	2.30	-	30,000
May 11, 2026	2.30	2.35	2.28	2.30	2.30	-	538,488
May 8, 2026	2.30	2.35	2.20	2.30	2.30	-	431,633
May 7, 2026	2.30	2.31	2.27	2.30	2.30	-	185,564
May 6, 2026	2.30	2.30	2.30	2.30	2.30	-	-
May 5, 2026	2.25	2.39	2.20	2.30	2.30	2.22%	552,377
May 1, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Apr 30, 2026	2.25	2.40	2.16	2.25	2.25	-	47,417
Apr 29, 2026	2.25	2.10	2.10	2.25	2.25	-	4,613
Apr 28, 2026	2.25	2.40	2.10	2.25	2.25	-	538,030
Apr 27, 2026	2.25	2.33	2.10	2.25	2.25	-	509,102
Apr 24, 2026	2.25	2.35	2.13	2.25	2.25	-	51,146
Apr 23, 2026	2.25	2.40	2.17	2.25	2.25	-	210,098
Apr 22, 2026	2.30	2.34	2.23	2.25	2.25	-2.17%	762,587
Apr 21, 2026	2.30	2.40	2.23	2.30	2.30	-	140,357
Apr 20, 2026	2.30	2.40	2.40	2.30	2.30	-	208
Apr 17, 2026	2.30	2.40	2.23	2.30	2.30	-	287,724
Apr 16, 2026	2.30	2.38	2.20	2.30	2.30	-	1,250,087
Apr 15, 2026	2.20	2.40	2.22	2.30	2.30	4.55%	453,355
Apr 14, 2026	2.20	2.36	2.00	2.20	2.20	-	1,901,166
Apr 13, 2026	2.30	2.40	2.17	2.20	2.20	-4.35%	281,679
Apr 10, 2026	2.35	2.39	2.20	2.30	2.30	-2.13%	825,046
Apr 9, 2026	2.35	2.44	2.27	2.35	2.35	-	165,908
Apr 8, 2026	2.10	2.47	2.20	2.35	2.35	11.90%	2,031,283
Apr 7, 2026	2.10	2.30	1.90	2.10	2.10	-	3,501,616
Apr 2, 2026	2.10	2.30	1.90	2.10	2.10	-	744,252
Apr 1, 2026	2.10	2.17	2.01	2.10	2.10	-	1,700,470
Mar 31, 2026	2.10	2.30	1.88	2.10	2.10	-	1,458,039
Mar 30, 2026	2.10	2.18	2.02	2.10	2.10	-	402,427
Mar 27, 2026	2.10	2.30	2.02	2.10	2.10	-	93,800
Mar 26, 2026	2.10	2.23	2.01	2.10	2.10	-	36,136
Mar 25, 2026	2.10	2.30	2.01	2.10	2.10	-	88,900
Mar 24, 2026	2.15	2.30	1.93	2.10	2.10	-2.33%	791,397
Mar 23, 2026	2.25	2.37	2.00	2.15	2.15	-2.27%	1,527,896
Mar 20, 2026	2.20	2.30	2.11	2.20	2.20	-	147,705
Mar 19, 2026	2.20	2.25	2.11	2.20	2.20	-	592,074
Mar 18, 2026	2.20	2.30	2.10	2.20	2.20	-	67,945
Mar 17, 2026	2.20	2.30	2.10	2.20	2.20	-	555,570
Mar 16, 2026	2.15	2.26	2.13	2.20	2.20	-	391,524
Mar 13, 2026	2.45	2.43	2.13	2.20	2.20	-6.38%	2,485,641
Mar 12, 2026	2.35	2.45	2.28	2.35	2.35	-	110,700