Casa Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.00	11.00	11.00	11.00	11.00	-	1,508
Mar 9, 2026	11.00	11.00	11.00	11.00	11.00	-	70
Mar 6, 2026	11.00	11.00	11.00	11.00	11.00	-4.35%	1,708
Mar 5, 2026	11.50	11.50	11.50	11.50	11.50	-	588
Mar 4, 2026	11.50	11.50	11.50	11.50	11.50	-	312
Mar 3, 2026	11.50	11.50	11.50	11.50	11.50	-	747
Mar 2, 2026	10.75	10.75	10.75	11.50	11.50	-	1,258
Feb 27, 2026	11.50	11.50	11.50	11.50	11.50	-	461
Feb 26, 2026	11.50	11.50	11.50	11.50	11.50	-	540
Feb 25, 2026	11.35	11.50	11.35	11.50	11.50	3.60%	14,099
Feb 24, 2026	11.10	11.10	11.10	11.10	11.10	-	2,085
Feb 23, 2026	11.10	11.10	11.10	11.10	11.10	-	1,444
Feb 20, 2026	11.10	11.10	11.10	11.10	11.10	-	919
Feb 19, 2026	11.00	11.10	11.00	11.10	11.10	-2.20%	4,511
Feb 18, 2026	11.35	11.35	11.35	11.35	11.35	-	137
Feb 17, 2026	11.35	11.35	11.35	11.35	11.35	-	796
Feb 16, 2026	11.35	11.35	11.35	11.35	11.35	-2.58%	8,680
Feb 13, 2026	11.65	11.65	11.65	11.65	11.65	-	1,279
Feb 12, 2026	11.65	11.65	11.65	11.65	11.65	-	395
Feb 11, 2026	11.65	11.65	11.65	11.65	11.65	-	5,396
Feb 10, 2026	11.65	11.65	11.65	11.65	11.65	-	2,916
Feb 9, 2026	12.08	12.50	11.50	11.65	11.65	2.19%	115,895
Feb 6, 2026	11.40	11.40	11.40	11.40	11.40	-	614
Feb 5, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	1,603
Feb 4, 2026	11.60	11.60	11.60	11.60	11.60	-	1,123
Feb 3, 2026	11.66	11.66	11.60	11.60	11.60	-4.92%	6,802
Feb 2, 2026	12.20	12.40	12.20	12.20	12.20	-2.40%	28,001
Jan 30, 2026	12.47	12.50	12.09	12.50	12.50	0.24%	33,792
Jan 29, 2026	12.30	12.47	12.30	12.47	12.47	1.38%	16,137
Jan 28, 2026	12.20	12.83	12.20	12.30	12.30	1.65%	20,668
Jan 27, 2026	12.00	12.10	12.00	12.10	12.10	1.68%	64,847
Jan 26, 2026	11.90	12.00	11.90	11.90	11.90	2.59%	43,786
Jan 23, 2026	11.49	11.65	11.49	11.60	11.60	3.02%	87,520
Jan 22, 2026	10.99	11.27	10.90	11.26	11.26	5.23%	95,215
Jan 21, 2026	10.50	11.00	10.40	10.70	10.70	1.90%	71,042
Jan 20, 2026	10.62	10.62	10.50	10.50	10.50	-0.94%	24,614
Jan 19, 2026	10.60	10.72	10.60	10.60	10.60	-6.19%	31,559
Jan 16, 2026	11.49	11.50	11.29	11.30	11.30	-1.74%	31,444
Jan 15, 2026	11.25	11.50	11.25	11.50	11.50	2.68%	10,095
Jan 14, 2026	11.00	11.29	10.61	11.20	11.20	3.80%	17,155
Jan 13, 2026	10.60	10.97	10.60	10.79	10.79	4.76%	14,276
Jan 12, 2026	10.30	10.30	10.30	10.30	10.30	0.98%	9,617
Jan 9, 2026	10.35	10.35	10.20	10.20	10.20	-	10,735
Jan 8, 2026	10.20	10.20	10.20	10.20	10.20	1.39%	1,457
Jan 7, 2026	10.06	10.06	10.06	10.06	10.06	-	1,215
Jan 6, 2026	10.06	10.06	10.00	10.06	10.06	-	7,258
Jan 5, 2026	10.28	10.35	10.06	10.06	10.06	-2.14%	41,667
Jan 2, 2026	10.28	10.28	10.28	10.28	10.28	2.80%	4,066
Dec 31, 2025	10.00	10.00	10.00	10.00	10.00	-	369
Dec 30, 2025	10.00	10.00	10.00	10.00	10.00	4.71%	3,279