Caspian Sunrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.20	2.20	2.00	2.00	-	-9.09%	1,818,774
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	2.16	2.10	2.10	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	2.30	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
Mar 11, 2026	2.35	2.50	2.26	2.35	2.35	-	37,641
Mar 10, 2026	2.35	2.43	2.26	2.35	2.35	-	236,112
Mar 9, 2026	2.35	2.50	2.20	2.35	2.35	-	2,522,991
Mar 6, 2026	2.45	2.50	2.20	2.35	2.35	-4.08%	634,712
Mar 5, 2026	2.45	2.70	2.20	2.45	2.45	4.26%	15,254
Mar 4, 2026	2.45	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	2.35	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	2.60	2.43	2.23	2.30	2.30	-11.54%	4,411,727
Feb 10, 2026	2.60	2.68	2.41	2.60	2.60	-1.89%	821,541
Feb 9, 2026	2.65	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	2.65	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