Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	11.14	11.22	10.86	10.90	10.90	-3.02%	98,857
Apr 6, 2026	11.25	11.32	11.15	11.24	11.24	-0.53%	111,403
Apr 2, 2026	11.78	11.78	11.27	11.30	11.30	-4.64%	223,576
Apr 1, 2026	11.83	12.03	11.82	11.85	11.85	0.34%	165,159
Mar 31, 2026	11.78	11.82	11.64	11.81	11.81	0.85%	236,501
Mar 30, 2026	11.67	11.90	11.60	11.71	11.71	0.52%	119,243
Mar 27, 2026	11.56	11.76	11.50	11.65	11.65	0.26%	123,397
Mar 26, 2026	11.65	11.73	11.56	11.62	11.62	-0.43%	107,585
Mar 25, 2026	11.83	11.83	11.59	11.67	11.67	0.26%	79,008
Mar 24, 2026	11.37	11.68	11.34	11.64	11.64	1.84%	109,671
Mar 23, 2026	10.83	11.49	10.83	11.43	11.43	6.42%	213,886
Mar 20, 2026	10.92	10.92	10.61	10.74	10.74	-1.20%	265,795
Mar 19, 2026	10.93	10.94	10.75	10.87	10.87	-1.81%	261,172
Mar 18, 2026	11.23	11.25	11.04	11.07	11.07	-1.42%	286,895
Mar 17, 2026	11.24	11.42	11.23	11.23	11.23	-0.53%	246,502
Mar 16, 2026	11.38	11.45	11.22	11.29	11.29	-0.88%	103,272
Mar 13, 2026	11.19	11.43	11.19	11.39	11.39	1.61%	175,748
Mar 12, 2026	11.56	11.57	11.19	11.21	11.21	-4.35%	199,321
Mar 11, 2026	11.72	11.77	11.60	11.72	11.60	-0.26%	98,603
Mar 10, 2026	11.78	11.84	11.65	11.75	11.63	-0.09%	214,656
Mar 9, 2026	11.95	11.95	11.58	11.76	11.64	-2.89%	379,480
Mar 6, 2026	12.14	12.30	12.08	12.11	11.99	-1.14%	185,862
Mar 5, 2026	12.21	12.34	12.12	12.25	12.12	-0.49%	151,459
Mar 4, 2026	12.15	12.40	12.14	12.31	12.18	1.65%	185,328
Mar 3, 2026	11.97	12.13	11.85	12.11	11.99	-0.08%	324,888
Mar 2, 2026	12.00	12.15	11.78	12.12	12.00	0.75%	399,792
Feb 27, 2026	12.17	12.25	12.00	12.03	11.91	-2.35%	365,860
Feb 26, 2026	12.40	12.40	11.82	12.32	12.19	-3.07%	517,276
Feb 25, 2026	12.91	12.95	12.67	12.71	12.58	-1.32%	287,891
Feb 24, 2026	12.99	13.05	12.78	12.88	12.75	-0.85%	362,364
Feb 23, 2026	13.88	13.88	12.74	12.99	12.86	-7.21%	380,647
Feb 20, 2026	13.75	14.00	13.75	14.00	13.86	1.23%	129,742
Feb 19, 2026	13.94	13.98	13.77	13.83	13.69	-1.21%	214,714
Feb 18, 2026	13.77	14.00	13.69	14.00	13.86	1.67%	152,826
Feb 17, 2026	13.86	14.20	13.68	13.77	13.63	-1.50%	408,871
Feb 13, 2026	13.70	13.98	13.61	13.98	13.84	1.82%	259,386
Feb 12, 2026	13.86	13.86	13.54	13.73	13.59	-0.65%	160,069
Feb 11, 2026	13.80	13.88	13.47	13.82	13.68	0.51%	297,314
Feb 10, 2026	13.44	13.83	13.38	13.75	13.61	2.38%	341,045
Feb 9, 2026	13.29	13.43	13.22	13.43	13.29	0.37%	93,106
Feb 6, 2026	13.12	13.38	13.12	13.38	13.24	1.29%	156,366
Feb 5, 2026	13.30	13.34	13.14	13.21	13.07	-2.15%	102,999
Feb 4, 2026	13.02	13.50	13.02	13.50	13.36	3.85%	391,710
Feb 3, 2026	12.93	13.11	12.92	13.00	12.87	0.54%	245,024
Feb 2, 2026	12.75	12.94	12.75	12.93	12.80	1.09%	130,853
Jan 30, 2026	12.87	13.00	12.67	12.79	12.66	-1.39%	176,458
Jan 29, 2026	13.09	13.19	12.85	12.97	12.84	-0.77%	119,954
Jan 28, 2026	13.03	13.08	12.95	13.07	12.94	0.08%	180,261
Jan 27, 2026	13.26	13.34	12.94	13.06	12.93	-2.61%	187,535
Jan 26, 2026	13.32	13.45	13.24	13.41	13.27	0.68%	173,814