Castora Agri Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.80	10.05	9.55	10.01	10.01	-0.40%	2,221
Aug 20, 2026	9.51	10.10	9.51	10.05	10.05	0.40%	160
Aug 19, 2026	10.00	10.50	9.50	10.01	10.01	0.10%	10,383
Aug 18, 2026	9.63	10.00	9.63	10.00	10.00	1.21%	1,323
Aug 17, 2026	9.88	10.92	9.88	9.88	9.88	-5.00%	37,532
Aug 14, 2026	10.39	10.90	10.39	10.40	10.40	-4.85%	18,408
Aug 13, 2026	10.38	11.46	10.38	10.93	10.93	0.09%	8,259
Aug 12, 2026	10.64	11.74	10.64	10.92	10.92	-2.41%	21,334
Aug 11, 2026	10.64	11.74	10.64	11.19	11.19	-	49,919
Aug 10, 2026	11.19	11.19	11.19	11.19	11.19	-4.93%	100
Aug 3, 2026	11.77	11.77	11.77	11.77	11.77	-4.93%	1
Jul 27, 2026	12.38	12.38	12.38	12.38	12.38	-4.99%	1
Jul 20, 2026	13.03	13.03	13.03	13.03	13.03	-4.96%	10
Jul 13, 2026	13.71	13.71	13.71	13.71	13.71	-4.99%	1
Jul 6, 2026	14.43	14.43	14.43	14.43	14.43	-4.94%	100
Jun 29, 2026	15.18	15.18	15.18	15.18	15.18	-4.95%	25
Jun 15, 2026	15.97	15.97	15.97	15.97	15.97	-5.00%	1,134
Jun 8, 2026	16.81	16.81	16.81	16.81	16.81	-4.97%	160
May 29, 2026	18.00	18.00	17.00	17.69	17.69	0.40%	2,634
May 27, 2026	17.25	18.09	16.70	17.62	17.62	0.28%	33,868
May 26, 2026	18.20	18.20	17.21	17.57	17.57	-2.55%	22,074
May 25, 2026	18.29	18.35	16.62	18.03	18.03	3.15%	129,357
May 22, 2026	16.61	17.95	16.51	17.48	17.48	2.22%	11,566
May 21, 2026	16.84	17.68	16.84	17.10	17.10	1.54%	31,692
May 20, 2026	15.85	17.30	15.85	16.84	16.84	1.08%	11,146
May 19, 2026	15.89	17.10	15.89	16.66	16.66	-0.36%	17,437
May 18, 2026	15.27	16.85	15.27	16.72	16.72	4.04%	25,862
May 15, 2026	16.25	16.50	15.46	16.07	16.07	-1.11%	9,878
May 14, 2026	16.46	16.46	15.25	16.25	16.25	1.31%	1,813
May 13, 2026	16.77	16.77	15.51	16.04	16.04	0.38%	30,819
May 12, 2026	14.82	16.36	14.82	15.98	15.98	2.50%	14,659
May 11, 2026	16.57	16.70	15.51	15.59	15.59	-3.59%	10,760
May 8, 2026	16.34	17.15	15.53	16.17	16.17	-1.04%	2,177
May 7, 2026	16.50	17.69	16.29	16.34	16.34	-3.54%	15,098
May 6, 2026	16.85	17.45	16.11	16.94	16.94	0.47%	21,940
May 5, 2026	15.28	16.88	15.28	16.86	16.86	4.85%	61,460
May 4, 2026	15.03	16.35	15.03	16.08	16.08	3.01%	3,667
Apr 30, 2026	16.75	16.75	15.21	15.61	15.61	-2.50%	23,214
Apr 29, 2026	16.44	16.77	15.45	16.01	16.01	-1.42%	11,034
Apr 28, 2026	15.00	16.35	14.88	16.24	16.24	3.70%	29,949
Apr 27, 2026	15.85	16.45	15.37	15.66	15.66	-3.15%	38,960
Apr 24, 2026	16.89	16.89	15.35	16.17	16.17	0.12%	12,837
Apr 23, 2026	15.61	16.50	15.58	16.15	16.15	-1.52%	1,288
Apr 22, 2026	15.39	16.89	15.39	16.40	16.40	1.30%	6,373
Apr 21, 2026	16.12	16.19	15.39	16.19	16.19	-	17,058
Apr 20, 2026	15.45	16.22	14.68	16.19	16.19	4.79%	16,317
Apr 17, 2026	15.00	15.55	14.73	15.45	15.45	-0.32%	15,993
Apr 16, 2026	16.00	16.53	14.97	15.50	15.50	-1.59%	8,449
Apr 15, 2026	15.20	15.96	14.49	15.75	15.75	3.62%	20,194
Apr 13, 2026	15.81	15.90	15.05	15.20	15.20	-4.04%	8,864