Castelnau Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	90.00	91.00	89.00	90.00	90.00	-	256
Apr 30, 2026	90.00	90.50	90.50	90.00	90.00	-	16,500
Apr 29, 2026	90.00	89.00	88.00	90.00	90.00	-	1,120
Apr 28, 2026	90.00	90.60	90.48	90.00	90.00	-	45,366
Apr 27, 2026	90.00	90.00	90.00	90.00	90.00	-	-
Apr 24, 2026	90.00	90.48	90.00	90.00	90.00	-	11,058
Apr 23, 2026	90.50	90.00	90.00	90.00	90.00	-0.55%	12,420
Apr 22, 2026	90.75	90.50	90.00	90.50	90.50	-0.28%	62,282
Apr 21, 2026	90.75	90.20	90.20	90.75	90.75	-	9,752
Apr 20, 2026	90.75	91.50	90.00	90.75	90.75	-	85,537
Apr 17, 2026	90.25	91.00	91.00	90.75	90.75	0.55%	10,000
Apr 16, 2026	90.25	90.25	90.25	90.25	90.25	-	-
Apr 15, 2026	90.25	90.25	90.25	90.25	90.25	-	-
Apr 14, 2026	90.25	90.25	90.00	90.25	90.25	-	50,559
Apr 13, 2026	90.25	90.25	90.25	90.25	90.25	-	-
Apr 10, 2026	90.00	91.00	91.00	90.25	90.25	0.28%	20,000
Apr 9, 2026	89.50	91.00	88.33	90.00	90.00	0.84%	17,842
Apr 8, 2026	88.50	90.00	88.00	89.25	89.25	0.85%	38,814
Apr 7, 2026	88.50	90.00	88.30	88.50	88.50	-	24,774
Apr 2, 2026	90.50	90.00	89.00	88.50	88.50	-2.21%	20,000
Apr 1, 2026	90.50	91.99	89.00	90.50	90.50	-	4,272
Mar 31, 2026	91.25	91.00	88.50	90.50	90.50	-0.82%	16,352
Mar 30, 2026	92.00	93.50	89.50	91.25	91.25	-0.82%	2,755
Mar 27, 2026	93.00	92.00	90.50	92.00	92.00	-1.08%	43,677
Mar 26, 2026	91.75	95.00	91.00	93.00	93.00	1.36%	11,497
Mar 25, 2026	91.75	92.25	92.25	91.75	91.75	-	3,500
Mar 24, 2026	91.75	92.50	92.50	91.75	91.75	-	16,702
Mar 23, 2026	92.75	92.50	91.00	91.75	91.75	-1.61%	3
Mar 20, 2026	93.25	95.00	91.50	93.25	93.25	-	48,871
Mar 19, 2026	93.25	92.38	92.38	93.25	93.25	-0.27%	4,119
Mar 18, 2026	93.50	93.75	91.50	93.50	93.50	-	28,000
Mar 17, 2026	93.50	93.50	93.50	93.50	93.50	-	-
Mar 16, 2026	93.50	92.82	92.82	93.50	93.50	-	3,500
Mar 13, 2026	93.50	93.00	92.82	93.50	93.50	-	35,950
Mar 12, 2026	93.50	93.50	93.50	93.50	93.50	-	-
Mar 11, 2026	93.50	95.30	92.72	93.50	93.50	0.27%	21,206
Mar 10, 2026	93.25	93.25	93.25	93.25	93.25	-	-
Mar 9, 2026	93.25	95.00	92.56	93.25	93.25	-0.53%	5,594
Mar 6, 2026	93.75	95.50	95.50	93.75	93.75	-	4,268
Mar 5, 2026	93.75	94.40	92.55	93.75	93.75	-	32,094
Mar 4, 2026	93.75	94.40	94.40	93.75	93.75	-	1,228
Mar 3, 2026	95.00	94.50	94.50	93.75	93.75	-0.79%	3,575
Mar 2, 2026	94.50	97.00	93.50	94.50	94.50	-1.05%	30,852
Feb 27, 2026	94.50	96.00	93.55	95.50	95.50	1.06%	1,787
Feb 26, 2026	94.50	93.05	93.05	94.50	94.50	0.27%	8,599
Feb 25, 2026	94.50	93.03	93.03	94.25	94.25	-	1,283
Feb 24, 2026	94.50	94.25	94.25	94.25	94.25	-	-
Feb 23, 2026	94.50	96.50	92.70	94.25	94.25	-0.26%	25,179
Feb 20, 2026	94.25	93.10	93.10	94.50	94.50	0.27%	4,110
Feb 19, 2026	94.75	94.25	94.25	94.25	94.25	-0.53%	-