Caspar Asset Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	-
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	-
Oct 22, 2025	0.82	0.82	0.81	0.81	0.81	2.53%	-
Oct 21, 2025	0.82	0.82	0.79	0.79	0.79	-	-
Oct 20, 2025	0.82	0.82	0.79	0.79	0.79	-	-
Oct 17, 2025	0.81	0.81	0.79	0.79	0.79	-	-
Oct 16, 2025	0.84	0.84	0.79	0.79	0.79	-1.86%	-
Oct 15, 2025	0.86	0.86	0.81	0.81	0.81	-	-
Oct 14, 2025	0.80	0.81	0.80	0.81	0.81	-	-
Oct 13, 2025	0.86	0.86	0.81	0.81	0.81	-2.42%	-
Oct 10, 2025	0.83	1.01	0.81	0.83	0.83	1.23%	997
Oct 9, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	-
Oct 8, 2025	0.87	0.87	0.83	0.83	0.83	-0.60%	-
Oct 7, 2025	0.84	0.84	0.83	0.83	0.83	0.61%	-
Oct 6, 2025	0.82	0.83	0.82	0.83	0.83	-	-
Oct 3, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	-
Oct 2, 2025	0.84	0.84	0.83	0.83	0.83	0.61%	-
Oct 1, 2025	0.82	0.83	0.82	0.83	0.83	-	-
Sep 30, 2025	0.86	0.86	0.83	0.83	0.83	-	-
Sep 29, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Sep 26, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	-
Sep 25, 2025	0.86	0.86	0.83	0.83	0.83	0.61%	-
Sep 24, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	-
Sep 23, 2025	0.84	0.84	0.83	0.83	0.83	-	-