Casta Diva Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.70	2.70	2.57	2.69	2.69	-0.37%	157,500
Mar 18, 2026	2.59	2.72	2.59	2.70	2.70	4.65%	259,500
Mar 17, 2026	2.59	2.64	2.52	2.58	2.58	3.20%	192,000
Mar 16, 2026	2.37	2.50	2.34	2.50	2.50	7.30%	69,500
Mar 13, 2026	2.36	2.46	2.33	2.33	2.33	-4.51%	46,000
Mar 12, 2026	2.44	2.48	2.37	2.44	2.44	1.24%	45,000
Mar 11, 2026	2.38	2.47	2.38	2.41	2.41	1.26%	70,500
Mar 10, 2026	2.19	2.40	2.19	2.38	2.38	9.17%	99,500
Mar 9, 2026	2.11	2.19	2.08	2.18	2.18	-0.91%	21,000
Mar 6, 2026	2.10	2.21	2.10	2.20	2.20	4.76%	64,000
Mar 5, 2026	2.09	2.15	2.06	2.10	2.10	-	52,500
Mar 4, 2026	2.00	2.13	1.96	2.10	2.10	5.79%	109,000
Mar 3, 2026	2.25	2.25	1.95	1.99	1.99	-10.99%	210,500
Mar 2, 2026	2.37	2.40	2.21	2.23	2.23	-7.47%	177,000
Feb 27, 2026	2.44	2.46	2.38	2.41	2.41	-2.03%	60,500
Feb 26, 2026	2.46	2.50	2.46	2.46	2.46	-	16,500
Feb 25, 2026	2.50	2.50	2.45	2.46	2.46	-1.60%	18,000
Feb 24, 2026	2.51	2.56	2.48	2.50	2.50	-1.96%	25,500
Feb 23, 2026	2.56	2.56	2.48	2.55	2.55	-2.67%	44,500
Feb 20, 2026	2.67	2.69	2.55	2.62	2.62	-1.87%	57,000
Feb 19, 2026	2.72	2.74	2.67	2.67	2.67	-1.11%	32,000
Feb 18, 2026	2.73	2.77	2.68	2.70	2.70	-0.37%	98,000
Feb 17, 2026	2.74	2.74	2.68	2.71	2.71	-0.37%	46,500
Feb 16, 2026	2.62	2.72	2.62	2.72	2.72	2.26%	78,000
Feb 13, 2026	2.62	2.66	2.56	2.66	2.66	1.14%	80,500
Feb 12, 2026	2.56	2.65	2.51	2.63	2.63	3.54%	139,000
Feb 11, 2026	2.46	2.63	2.46	2.54	2.54	2.01%	63,500
Feb 10, 2026	2.38	2.53	2.36	2.49	2.49	3.75%	66,500
Feb 9, 2026	2.48	2.48	2.38	2.40	2.40	-1.23%	25,000
Feb 6, 2026	2.55	2.61	2.38	2.43	2.43	-6.54%	162,500
Feb 5, 2026	2.64	2.64	2.52	2.60	2.60	-1.52%	73,000
Feb 4, 2026	2.66	2.66	2.59	2.64	2.64	-2.22%	69,000
Feb 3, 2026	2.71	2.72	2.60	2.70	2.70	-0.74%	44,000
Feb 2, 2026	2.61	2.82	2.54	2.72	2.72	-0.73%	142,000
Jan 30, 2026	2.80	2.83	2.70	2.74	2.74	-2.14%	56,000
Jan 29, 2026	2.71	2.80	2.71	2.80	2.80	2.19%	122,500
Jan 28, 2026	2.75	2.75	2.70	2.74	2.74	0.74%	32,500
Jan 27, 2026	2.66	2.77	2.65	2.72	2.72	2.26%	80,000
Jan 26, 2026	2.68	2.69	2.63	2.66	2.66	-0.75%	44,000
Jan 23, 2026	2.70	2.72	2.68	2.68	2.68	1.52%	86,000
Jan 22, 2026	2.54	2.76	2.54	2.64	2.64	4.76%	233,500
Jan 21, 2026	2.35	2.52	2.24	2.52	2.52	5.44%	107,500
Jan 20, 2026	2.45	2.47	2.31	2.39	2.39	-5.16%	144,500
Jan 19, 2026	2.61	2.61	2.45	2.52	2.52	-2.70%	144,000
Jan 16, 2026	2.58	2.65	2.55	2.59	2.59	2.78%	226,000
Jan 15, 2026	2.48	2.55	2.46	2.52	2.52	1.61%	129,500
Jan 14, 2026	2.40	2.50	2.40	2.48	2.48	3.33%	221,000
Jan 13, 2026	2.37	2.41	2.35	2.40	2.40	2.13%	118,500
Jan 12, 2026	2.25	2.36	2.20	2.35	2.35	3.98%	190,000
Jan 9, 2026	2.18	2.27	2.18	2.26	2.26	4.15%	51,500