Casablanca Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	60,000
Jan 19, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	32,000
Jan 16, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	102,000
Jan 15, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	294,000
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	82,000
Jan 13, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	52,000
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 9, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	28,000
Jan 8, 2026	0.77	0.77	0.66	0.77	0.77	-	646,000
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	70,000
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-	128,000
Jan 5, 2026	0.79	0.79	0.78	0.78	0.78	-	398,000
Jan 2, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	100,000
Dec 31, 2025	0.73	0.75	0.73	0.75	0.75	5.63%	350,000
Dec 30, 2025	0.71	0.71	0.69	0.71	0.71	-1.39%	340,000
Dec 29, 2025	0.70	0.72	0.70	0.72	0.72	-4.00%	114,000
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 23, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	140,000
Dec 22, 2025	0.73	0.73	0.72	0.73	0.73	7.35%	68,000
Dec 19, 2025	0.70	0.71	0.68	0.68	0.68	-1.45%	584,000
Dec 18, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	118,000
Dec 17, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	120,000
Dec 16, 2025	0.65	0.66	0.65	0.66	0.66	4.76%	70,000
Dec 15, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	36,000
Dec 12, 2025	0.62	0.62	0.62	0.62	0.62	-	6,000
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	-	30,000
Dec 10, 2025	0.62	0.62	0.62	0.62	0.62	-	12,000
Dec 9, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	6,000
Dec 8, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	98,000
Dec 5, 2025	0.55	0.58	0.54	0.58	0.58	-1.69%	36,000
Dec 4, 2025	0.59	0.61	0.53	0.59	0.59	-	500,000
Dec 3, 2025	0.60	0.60	0.56	0.59	0.59	1.72%	376,000
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	-	18,000
Dec 1, 2025	0.61	0.62	0.58	0.58	0.58	-4.92%	1,178,000
Nov 28, 2025	0.60	0.61	0.60	0.61	0.61	-6.15%	116,000
Nov 27, 2025	0.65	0.68	0.65	0.65	0.65	-	50,000
Nov 26, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Nov 25, 2025	0.56	0.70	0.56	0.65	0.65	10.17%	316,000
Nov 24, 2025	0.56	0.59	0.56	0.59	0.59	-7.81%	234,000
Nov 21, 2025	0.67	0.67	0.64	0.64	0.64	-9.86%	36,000
Nov 20, 2025	0.66	0.72	0.66	0.71	0.71	-	82,000
Nov 19, 2025	0.67	0.79	0.67	0.71	0.71	-5.33%	78,000
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Nov 17, 2025	0.80	0.80	0.74	0.75	0.75	-6.25%	76,000
Nov 14, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	218,000
Nov 13, 2025	0.79	0.79	0.78	0.79	0.79	-	14,000
Nov 12, 2025	0.79	0.79	0.75	0.79	0.79	-1.25%	88,000
Nov 11, 2025	0.81	0.82	0.78	0.80	0.80	1.27%	88,000
Nov 10, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	238,000
Nov 7, 2025	0.76	0.84	0.76	0.78	0.78	4.00%	1,464,000