Casablanca Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.93	0.94	0.88	0.92	0.92	-1.08%	390,000
Mar 26, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 25, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	50,000
Mar 24, 2026	0.91	0.95	0.90	0.92	0.92	1.10%	158,000
Mar 23, 2026	0.94	0.94	0.91	0.91	0.91	3.41%	48,000
Mar 20, 2026	0.89	0.90	0.87	0.88	0.88	4.76%	194,000
Mar 19, 2026	0.90	0.96	0.80	0.84	0.84	-6.67%	628,000
Mar 18, 2026	0.90	0.92	0.90	0.90	0.90	-	52,000
Mar 17, 2026	0.94	0.94	0.89	0.90	0.90	-4.26%	346,000
Mar 16, 2026	0.81	0.98	0.81	0.94	0.94	16.05%	464,000
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	-	16,000
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-	60,000
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 9, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	160,000
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-	6,000
Mar 5, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	92,000
Mar 4, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 3, 2026	0.81	0.84	0.80	0.84	0.84	6.33%	482,000
Mar 2, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	-
Feb 27, 2026	0.79	0.79	0.75	0.75	0.75	-9.64%	312,000
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	20,000
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-	70,000
Feb 20, 2026	0.83	0.83	0.83	0.82	0.82	-1.20%	324,000
Feb 16, 2026	0.83	0.84	0.83	0.83	0.83	-	64,000
Feb 13, 2026	0.82	0.83	0.82	0.83	0.83	-	190,000
Feb 12, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	44,000
Feb 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	116,000
Feb 10, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	634,000
Feb 9, 2026	0.80	0.81	0.80	0.80	0.80	-	340,000
Feb 6, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	282,000
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	54,000
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 3, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	360,000
Feb 2, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	54,000
Jan 30, 2026	0.78	0.80	0.78	0.80	0.80	-	18,000
Jan 29, 2026	0.78	0.80	0.78	0.80	0.80	-1.23%	116,000
Jan 28, 2026	0.82	0.82	0.81	0.81	0.81	-	68,000
Jan 27, 2026	0.78	0.81	0.78	0.81	0.81	-	42,000
Jan 26, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	132,000
Jan 23, 2026	0.79	0.82	0.79	0.80	0.80	-1.23%	100,000
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 21, 2026	0.82	0.82	0.75	0.81	0.81	-1.22%	312,000
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