Caspian Sunrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.12	2.19	2.03	2.15	2.15	2.38%	1,035,469
Jun 12, 2026	2.10	2.12	2.00	2.10	2.10	-	124,533
Jun 11, 2026	2.10	2.15	2.03	2.10	2.10	-	47,806
Jun 10, 2026	2.10	2.15	2.03	2.10	2.10	-	371,499
Jun 9, 2026	2.10	2.19	2.03	2.10	2.10	-	147,140
Jun 8, 2026	2.10	2.20	2.00	2.10	2.10	-	213,467
Jun 5, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Jun 4, 2026	2.20	2.20	2.07	2.10	2.10	-4.55%	2,148,613
Jun 3, 2026	2.30	2.28	2.10	2.20	2.20	-4.35%	322,587
Jun 2, 2026	2.30	2.36	2.15	2.30	2.30	-	762,758
Jun 1, 2026	2.30	2.50	2.10	2.30	2.30	-	615,435
May 29, 2026	2.30	2.50	2.20	2.30	2.30	-	373,922
May 28, 2026	2.20	2.28	2.20	2.30	2.30	4.55%	287,344
May 27, 2026	2.25	2.26	2.03	2.20	2.20	-2.22%	658,867
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