Casta Diva Group S.p.A. (BIT:CDG)
Italy · Delayed Price · Currency is EUR 3.210
-0.030 (-0.93%)
Last updated: May 21, 2026, 1:55 PM CET
Casta Diva Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | -0.92% | 40,000 |
| May 19, 2026 | 3.16 | 3.27 | 3.08 | 3.27 | 3.27 | 2.19% | 89,000 |
| May 18, 2026 | 2.97 | 3.20 | 2.85 | 3.20 | 3.20 | 6.67% | 139,000 |
| May 15, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -2.60% | 43,000 |
| May 14, 2026 | 3.03 | 3.09 | 3.00 | 3.08 | 3.08 | -0.32% | 42,000 |
| May 13, 2026 | 2.95 | 3.12 | 2.95 | 3.09 | 3.09 | 4.75% | 58,000 |
| May 12, 2026 | 2.90 | 3.00 | 2.83 | 2.95 | 2.95 | 0.34% | 44,500 |
| May 11, 2026 | 3.06 | 3.06 | 2.87 | 2.94 | 2.94 | -2.65% | 96,500 |
| May 8, 2026 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -2.27% | 41,000 |
| May 7, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -3.74% | 54,500 |
| May 6, 2026 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | -0.31% | 27,500 |
| May 5, 2026 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | 1.26% | 28,500 |
| May 4, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.95% | 16,000 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -2.17% | 25,000 |
| Apr 29, 2026 | 3.22 | 3.28 | 3.13 | 3.22 | 3.22 | 0.63% | 45,500 |
| Apr 28, 2026 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 9,000 |
| Apr 27, 2026 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 0.31% | 149,000 |
| Apr 24, 2026 | 3.20 | 3.23 | 3.14 | 3.20 | 3.20 | - | 21,000 |
| Apr 23, 2026 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 1.59% | 19,000 |
| Apr 22, 2026 | 3.12 | 3.17 | 3.10 | 3.15 | 3.15 | 1.94% | 29,500 |
| Apr 21, 2026 | 3.19 | 3.23 | 3.04 | 3.09 | 3.09 | -2.83% | 74,000 |
| Apr 20, 2026 | 3.19 | 3.26 | 3.11 | 3.18 | 3.18 | 0.32% | 61,000 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.15 | 3.17 | 3.17 | -2.46% | 41,500 |
| Apr 16, 2026 | 3.07 | 3.30 | 3.07 | 3.25 | 3.25 | 5.18% | 76,000 |
| Apr 15, 2026 | 3.28 | 3.31 | 2.96 | 3.09 | 3.09 | -6.36% | 156,500 |
| Apr 14, 2026 | 3.34 | 3.37 | 3.26 | 3.30 | 3.30 | - | 50,000 |
| Apr 13, 2026 | 3.18 | 3.32 | 3.18 | 3.30 | 3.30 | 5.77% | 146,000 |
| Apr 10, 2026 | 3.13 | 3.18 | 3.12 | 3.12 | 3.12 | 1.30% | 55,000 |
| Apr 9, 2026 | 3.08 | 3.14 | 3.03 | 3.08 | 3.08 | 0.33% | 101,500 |
| Apr 8, 2026 | 3.06 | 3.09 | 2.95 | 3.07 | 3.07 | 3.02% | 78,500 |
| Apr 7, 2026 | 2.94 | 3.23 | 2.90 | 2.98 | 2.98 | -1.32% | 233,500 |
| Apr 2, 2026 | 2.78 | 3.02 | 2.73 | 3.02 | 3.02 | 9.42% | 474,500 |
| Apr 1, 2026 | 2.77 | 2.79 | 2.74 | 2.76 | 2.76 | 0.73% | 59,000 |
| Mar 31, 2026 | 2.58 | 2.79 | 2.58 | 2.74 | 2.74 | 6.20% | 242,500 |
| Mar 30, 2026 | 2.61 | 2.65 | 2.58 | 2.58 | 2.58 | -1.90% | 49,000 |
| Mar 27, 2026 | 2.58 | 2.67 | 2.58 | 2.63 | 2.63 | 1.15% | 30,500 |
| Mar 26, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -1.52% | 18,500 |
| Mar 25, 2026 | 2.59 | 2.67 | 2.59 | 2.64 | 2.64 | 1.54% | 37,000 |
| Mar 24, 2026 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | -1.89% | 42,000 |
| Mar 23, 2026 | 2.63 | 2.70 | 2.55 | 2.65 | 2.65 | -0.38% | 79,000 |
| Mar 20, 2026 | 2.72 | 2.72 | 2.62 | 2.66 | 2.66 | -1.12% | 32,500 |
| 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 |