Casablanca Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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