Casta Diva Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.75	2.75	2.70	2.71	-	-0.37%	12,500
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
Jan 8, 2026	2.24	2.25	2.12	2.17	2.17	-1.81%	135,000
Jan 7, 2026	2.09	2.26	2.09	2.21	2.21	5.74%	346,500
Jan 6, 2026	2.03	2.12	2.03	2.09	2.09	4.50%	174,500
Jan 5, 2026	1.93	2.02	1.91	2.00	2.00	2.56%	254,000
Jan 2, 2026	1.89	1.96	1.89	1.95	1.95	3.17%	76,500
Dec 30, 2025	1.89	1.90	1.87	1.89	1.89	-	10,500
Dec 29, 2025	1.88	1.92	1.83	1.89	1.89	0.53%	39,000
Dec 23, 2025	1.98	1.98	1.88	1.88	1.88	-4.57%	154,500
Dec 22, 2025	1.97	1.97	1.92	1.97	1.97	-	29,000
Dec 19, 2025	1.95	1.97	1.93	1.97	1.97	1.03%	33,500
Dec 18, 2025	1.94	1.95	1.93	1.95	1.95	0.52%	12,500
Dec 17, 2025	1.95	1.99	1.87	1.94	1.94	-0.51%	79,500
Dec 16, 2025	1.93	1.95	1.89	1.95	1.95	0.52%	46,000
Dec 15, 2025	1.95	1.96	1.89	1.94	1.94	-0.51%	78,000
Dec 12, 2025	1.92	1.96	1.90	1.95	1.95	-	114,500
Dec 11, 2025	1.93	1.97	1.92	1.95	1.95	1.56%	190,500
Dec 10, 2025	1.89	1.95	1.87	1.92	1.92	2.40%	99,000
Dec 9, 2025	1.83	1.89	1.83	1.88	1.88	3.02%	141,000
Dec 8, 2025	1.77	1.82	1.76	1.82	1.82	2.25%	40,000
Dec 5, 2025	1.75	1.81	1.75	1.78	1.78	2.59%	59,500
Dec 4, 2025	1.76	1.78	1.72	1.74	1.74	0.29%	43,500
Dec 3, 2025	1.80	1.83	1.73	1.73	1.73	-3.62%	172,500
Dec 2, 2025	1.78	1.80	1.75	1.80	1.80	0.56%	43,500
Dec 1, 2025	1.80	1.80	1.76	1.79	1.79	-0.28%	50,000
Nov 28, 2025	1.80	1.80	1.79	1.79	1.79	-	12,000
Nov 27, 2025	1.80	1.82	1.77	1.79	1.79	0.56%	23,000
Nov 26, 2025	1.85	1.85	1.78	1.78	1.78	-3.78%	55,000
Nov 25, 2025	1.90	1.90	1.83	1.85	1.85	-1.07%	92,000
Nov 24, 2025	1.83	1.88	1.81	1.87	1.87	2.75%	45,500
Nov 21, 2025	1.83	1.88	1.79	1.82	1.82	-2.67%	73,500
Nov 20, 2025	1.83	1.91	1.75	1.87	1.87	4.47%	377,500
Nov 19, 2025	1.82	1.85	1.79	1.79	1.79	-0.56%	232,500
Nov 18, 2025	1.94	2.10	1.79	1.80	1.80	-5.76%	1,012,000
Nov 17, 2025	1.65	1.94	1.63	1.91	1.91	16.46%	3,667,000
Nov 14, 2025	1.65	1.66	1.61	1.64	1.64	0.92%	33,000
Nov 13, 2025	1.65	1.65	1.61	1.63	1.63	-0.91%	21,500