Casa Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.10	10.10	9.55	9.80	9.80	-7.28%	21,661
Mar 30, 2026	10.57	10.57	10.57	10.57	10.57	-1.21%	1,904
Mar 27, 2026	10.60	10.70	10.60	10.70	10.70	0.94%	1,492
Mar 26, 2026	10.25	10.60	10.10	10.60	10.60	0.95%	15,683
Mar 25, 2026	10.70	11.00	10.48	10.50	10.50	3.14%	12,266
Mar 24, 2026	10.18	10.18	10.18	10.18	10.18	0.20%	3,973
Mar 23, 2026	10.11	10.16	10.11	10.16	10.16	1.09%	3,006
Mar 20, 2026	10.00	10.05	10.00	10.05	10.05	-1.47%	2,458
Mar 19, 2026	10.20	10.20	10.20	10.20	10.20	-	1,956
Mar 18, 2026	10.20	10.20	10.20	10.20	10.20	-	3,333
Mar 17, 2026	10.20	10.20	10.20	10.20	10.20	0.99%	2,857
Mar 16, 2026	10.10	10.10	10.10	10.10	10.10	0.90%	2,281
Mar 13, 2026	10.50	10.50	10.00	10.01	10.01	-1.86%	12,967
Mar 12, 2026	10.30	10.30	10.20	10.20	10.20	-7.27%	16,188
Mar 11, 2026	11.00	11.00	11.00	11.00	11.00	-	33
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	-	1,625
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	11.31	11.35	11.35	-2.58%	24,947
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