Casta Diva Group S.p.A. (BIT:CDG)
Italy · Delayed Price · Currency is EUR 3.750
+0.170 (4.75%)
At close: Nov 6, 2026
Casta Diva Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.57 | 3.89 | 3.53 | 3.75 | 3.75 | 4.75% | 115,000 |
| Nov 5, 2026 | 3.55 | 3.64 | 3.52 | 3.58 | 3.58 | 2.29% | 55,000 |
| Nov 4, 2026 | 3.50 | 3.55 | 3.46 | 3.50 | 3.50 | - | 9,500 |
| Nov 3, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 12,500 |
| Nov 2, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.88% | 14,500 |
| Oct 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | 1,000 |
| Oct 29, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.59% | 6,500 |
| Oct 28, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | 1.80% | 17,500 |
| Oct 27, 2026 | 3.36 | 3.44 | 3.29 | 3.34 | 3.34 | -1.76% | 52,000 |
| Oct 26, 2026 | 3.42 | 3.44 | 3.34 | 3.40 | 3.40 | 0.89% | 17,500 |
| Oct 23, 2026 | 3.41 | 3.41 | 3.22 | 3.37 | 3.37 | -1.46% | 42,000 |
| Oct 22, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 3,500 |
| Oct 21, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 7,500 |
| Oct 20, 2026 | 3.39 | 3.48 | 3.38 | 3.42 | 3.42 | 0.29% | 14,500 |
| Oct 19, 2026 | 3.45 | 3.46 | 3.35 | 3.41 | 3.41 | -1.73% | 26,000 |
| Oct 16, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.86% | 3,000 |
| Oct 15, 2026 | 3.46 | 3.54 | 3.32 | 3.50 | 3.50 | -1.13% | 46,500 |
| Oct 14, 2026 | 3.57 | 3.58 | 3.50 | 3.54 | 3.54 | -0.56% | 14,500 |
| Oct 13, 2026 | 3.49 | 3.57 | 3.47 | 3.56 | 3.56 | 2.59% | 28,500 |
| Oct 12, 2026 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | -0.57% | 6,000 |
| Oct 9, 2026 | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -1.41% | 11,000 |
| Oct 8, 2026 | 3.51 | 3.56 | 3.45 | 3.54 | 3.54 | -0.28% | 31,500 |
| Oct 7, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -0.56% | 18,500 |
| Oct 6, 2026 | 3.41 | 3.59 | 3.41 | 3.57 | 3.57 | 3.18% | 88,500 |
| Oct 5, 2026 | 3.27 | 3.56 | 3.22 | 3.46 | 3.46 | 5.81% | 82,500 |
| Oct 2, 2026 | 3.20 | 3.31 | 3.20 | 3.27 | 3.27 | 2.19% | 65,000 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 30, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | -1.54% | 25,000 |
| Sep 29, 2026 | 3.21 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 9,500 |
| Sep 28, 2026 | 3.22 | 3.23 | 3.20 | 3.23 | 3.23 | 0.94% | 16,500 |
| Sep 25, 2026 | 3.17 | 3.25 | 3.17 | 3.20 | 3.20 | 0.95% | 62,000 |
| Sep 24, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | -0.63% | 1,000 |
| Sep 23, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | - | 18,000 |
| Sep 22, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 12,500 |
| Sep 21, 2026 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | - | 24,000 |
| Sep 18, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | - | 28,000 |
| Sep 17, 2026 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | -0.31% | 17,000 |
| Sep 16, 2026 | 3.19 | 3.22 | 3.14 | 3.22 | 3.22 | 0.94% | 57,500 |
| Sep 15, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 20,000 |
| Sep 14, 2026 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | 1.26% | 37,500 |
| Sep 11, 2026 | 3.18 | 3.25 | 3.18 | 3.18 | 3.18 | -1.24% | 34,000 |
| Sep 10, 2026 | 3.17 | 3.23 | 3.17 | 3.22 | 3.22 | 1.58% | 16,500 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.11 | 3.17 | 3.17 | -1.55% | 22,500 |
| Sep 8, 2026 | 3.20 | 3.22 | 3.13 | 3.22 | 3.22 | 0.63% | 12,000 |
| Sep 7, 2026 | 3.08 | 3.25 | 3.07 | 3.20 | 3.20 | 3.23% | 40,500 |
| Sep 4, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | -0.32% | 19,500 |
| Sep 3, 2026 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 0.32% | 4,500 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 1, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | 0.32% | 6,000 |
| Aug 31, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 2,000 |