Casablanca Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.01	1.01	1.00	1.01	1.01	-0.98%	104,000
May 29, 2026	1.03	1.03	1.01	1.02	1.02	-0.97%	50,000
May 28, 2026	1.03	1.04	1.02	1.03	1.03	-0.96%	88,000
May 27, 2026	1.04	1.04	1.03	1.04	1.04	0.97%	54,000
May 26, 2026	1.04	1.04	1.03	1.03	1.03	-0.96%	60,000
May 22, 2026	1.03	1.04	1.03	1.04	1.04	0.97%	180,000
May 21, 2026	1.03	1.03	1.03	1.03	1.03	-0.96%	-
May 20, 2026	1.02	1.04	1.00	1.04	1.04	1.96%	454,000
May 19, 2026	1.01	1.02	1.01	1.02	1.02	-	36,000
May 18, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 15, 2026	1.02	1.02	0.96	1.02	1.02	-	328,000
May 14, 2026	1.05	1.05	0.99	1.02	1.02	0.99%	330,000
May 13, 2026	0.99	1.01	0.99	1.01	1.01	2.02%	308,000
May 12, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	168,000
May 11, 2026	0.96	0.98	0.95	0.98	0.98	2.08%	288,000
May 8, 2026	0.93	0.96	0.90	0.96	0.96	3.23%	174,000
May 7, 2026	0.93	0.93	0.93	0.93	0.93	-	146,000
May 6, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	230,000
May 5, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
May 4, 2026	0.93	0.93	0.93	0.92	0.92	-1.08%	2,000
Apr 30, 2026	0.93	0.93	0.93	0.93	0.93	-	6,000
Apr 29, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 28, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 27, 2026	0.93	0.93	0.93	0.93	0.93	-	58,000
Apr 24, 2026	0.94	0.94	0.89	0.93	0.93	1.09%	26,000
Apr 23, 2026	0.89	0.94	0.89	0.92	0.92	-2.13%	64,000
Apr 22, 2026	0.95	0.95	0.90	0.94	0.94	-1.05%	158,000
Apr 21, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	10,000
Apr 20, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Apr 17, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Apr 16, 2026	0.97	0.97	0.95	0.97	0.97	-1.02%	56,000
Apr 15, 2026	1.00	1.00	0.91	0.98	0.98	3.16%	322,000
Apr 14, 2026	0.95	0.98	0.95	0.95	0.95	-3.06%	98,000
Apr 13, 2026	1.00	1.01	0.91	0.98	0.98	-2.00%	282,000
Apr 10, 2026	0.95	1.00	0.95	1.00	1.00	3.09%	110,000
Apr 9, 2026	0.95	0.98	0.92	0.97	0.97	3.19%	460,000
Apr 8, 2026	0.94	1.05	0.90	0.94	0.94	-	902,000
Apr 2, 2026	0.93	0.94	0.88	0.94	0.94	1.08%	216,000
Apr 1, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	134,000
Mar 31, 2026	0.92	0.93	0.89	0.92	0.92	-1.08%	84,000
Mar 30, 2026	0.89	0.93	0.89	0.93	0.93	1.09%	222,000
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