Caspar Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.01	1.01	0.98	0.98	0.98	0.52%	-
Jan 8, 2026	0.98	0.98	0.97	0.97	0.97	-0.51%	-
Jan 7, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	-
Jan 6, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	-
Jan 5, 2026	1.02	1.02	0.98	0.98	0.98	-	-
Jan 2, 2026	1.02	1.02	0.98	0.98	0.98	-2.50%	-
Dec 30, 2025	1.03	1.03	1.00	1.00	1.00	5.26%	-
Dec 29, 2025	1.06	1.06	0.95	0.95	0.95	-7.77%	-
Dec 23, 2025	1.06	1.06	1.03	1.03	1.03	0.98%	-
Dec 22, 2025	0.98	1.02	0.90	1.02	1.02	19.30%	-
Dec 19, 2025	0.86	0.86	0.83	0.86	0.86	3.64%	-
Dec 18, 2025	0.86	0.86	0.83	0.83	0.83	-	-
Dec 17, 2025	0.86	0.86	0.83	0.83	0.83	0.61%	-
Dec 16, 2025	0.90	0.90	0.82	0.82	0.82	-4.09%	-
Dec 15, 2025	0.90	0.90	0.86	0.86	0.86	-	-
Dec 12, 2025	0.90	0.90	0.86	0.86	0.86	-	-
Dec 11, 2025	0.90	0.90	0.86	0.86	0.86	-	-
Dec 10, 2025	0.90	0.90	0.86	0.86	0.86	-	-
Dec 9, 2025	0.89	0.89	0.86	0.86	0.86	-21.56%	-
Dec 8, 2025	1.09	1.09	1.09	1.09	1.09	28.24%	602
Dec 5, 2025	0.91	0.91	0.85	0.85	0.85	-1.73%	-
Dec 4, 2025	0.90	0.90	0.87	0.87	0.87	-3.89%	-
Dec 3, 2025	0.84	0.90	0.81	0.90	0.90	11.80%	-
Dec 2, 2025	0.84	0.84	0.81	0.81	0.81	-2.42%	-
Dec 1, 2025	0.85	0.85	0.83	0.83	0.83	-	-
Nov 28, 2025	0.85	0.85	0.83	0.83	0.83	-	-
Nov 27, 2025	0.85	0.85	0.83	0.83	0.83	-	-
Nov 26, 2025	0.84	0.84	0.81	0.83	0.83	2.48%	-
Nov 25, 2025	0.84	0.84	0.81	0.81	0.81	-	-
Nov 24, 2025	0.84	0.84	0.81	0.81	0.81	-	-
Nov 21, 2025	0.84	0.84	0.81	0.81	0.81	-1.23%	-
Nov 20, 2025	0.85	0.85	0.82	0.82	0.82	-	-
Nov 19, 2025	0.84	0.84	0.79	0.82	0.82	1.24%	-
Nov 18, 2025	0.84	0.84	0.81	0.81	0.81	-3.01%	-
Nov 17, 2025	0.85	0.85	0.82	0.83	0.83	1.84%	-
Nov 14, 2025	0.84	0.84	0.82	0.82	0.82	-	-
Nov 13, 2025	0.84	0.85	0.82	0.82	0.82	-	-
Nov 12, 2025	0.84	0.84	0.82	0.82	0.82	-3.55%	-
Nov 11, 2025	0.84	0.85	0.84	0.85	0.85	3.05%	-
Nov 10, 2025	0.84	0.84	0.82	0.82	0.82	1.23%	-
Nov 7, 2025	0.84	0.84	0.81	0.81	0.81	-	-
Nov 6, 2025	0.84	0.85	0.81	0.81	0.81	-0.61%	-
Nov 5, 2025	0.85	0.85	0.82	0.82	0.82	-	-
Nov 4, 2025	0.84	0.84	0.81	0.82	0.82	-2.40%	-
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	2.45%	-
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	-
Oct 30, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	-
Oct 29, 2025	0.80	0.83	0.80	0.83	0.83	4.40%	-
Oct 28, 2025	0.81	0.81	0.79	0.80	0.80	-19.70%	-
Oct 27, 2025	0.81	0.99	0.79	0.99	0.99	25.32%	14