Casa Grande Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	9.61	9.61	9.61	9.61	9.61	-	101
Apr 17, 2026	9.61	9.61	9.61	9.61	9.61	-	4
Apr 16, 2026	9.61	9.61	9.61	9.61	9.61	-	1,005
Apr 15, 2026	9.61	9.61	9.61	9.61	9.61	-3.90%	5,202
Apr 14, 2026	10.00	10.00	10.00	10.00	10.00	-	253
Apr 13, 2026	10.00	10.00	10.00	10.00	10.00	-1.86%	2,216
Apr 10, 2026	10.19	10.19	10.19	10.19	10.19	2.93%	2,401
Apr 9, 2026	9.90	9.90	9.90	9.90	9.90	-	867
Apr 8, 2026	9.90	9.90	9.90	9.90	9.90	-	1,668
Apr 7, 2026	9.90	9.90	9.90	9.90	9.90	-	1,379
Apr 6, 2026	9.90	9.90	9.90	9.90	9.90	1.02%	5,248
Apr 1, 2026	9.80	9.80	9.80	9.80	9.80	-	914
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