Castora Agri Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	15.74	16.14	14.83	15.84	15.84	1.47%	13,103
Apr 9, 2026	15.46	16.36	15.00	15.61	15.61	0.13%	12,201
Apr 8, 2026	15.25	15.96	15.10	15.59	15.59	2.57%	27,574
Apr 7, 2026	14.50	15.22	13.78	15.20	15.20	4.83%	9,134
Apr 6, 2026	14.50	14.93	13.54	14.50	14.50	1.75%	22,213
Apr 2, 2026	12.92	14.25	12.92	14.25	14.25	4.93%	11,365
Apr 1, 2026	13.95	14.30	12.95	13.58	13.58	-0.37%	14,351
Mar 30, 2026	12.98	13.89	12.98	13.63	13.63	2.95%	14,838
Mar 27, 2026	13.30	13.58	13.10	13.24	13.24	2.32%	19,385
Mar 25, 2026	12.92	13.31	12.08	12.94	12.94	2.05%	15,428
Mar 24, 2026	12.88	13.07	11.84	12.68	12.68	1.77%	3,514
Mar 23, 2026	12.09	12.89	12.00	12.46	12.46	0.97%	5,367
Mar 20, 2026	12.34	12.34	12.28	12.34	12.34	1.98%	22,852
Mar 19, 2026	12.04	12.10	12.04	12.10	12.10	-	10,855
Mar 18, 2026	12.29	12.29	12.10	12.10	12.10	0.41%	6,172
Mar 17, 2026	12.27	12.27	12.05	12.05	12.05	0.17%	21,150
Mar 16, 2026	12.00	12.03	11.57	12.03	12.03	1.95%	47,832
Mar 13, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	18,239
Mar 12, 2026	11.61	11.70	11.61	11.70	11.70	0.78%	7,312