Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.91	12.95	12.67	12.71	12.71	-1.32%	287,891
Feb 24, 2026	12.99	13.05	12.78	12.88	12.88	-0.85%	362,364
Feb 23, 2026	13.88	13.88	12.74	12.99	12.99	-7.21%	380,647
Feb 20, 2026	13.75	14.00	13.75	14.00	14.00	1.23%	129,742
Feb 19, 2026	13.94	13.98	13.77	13.83	13.83	-1.21%	214,714
Feb 18, 2026	13.77	14.00	13.69	14.00	14.00	1.67%	152,826
Feb 17, 2026	13.86	14.20	13.68	13.77	13.77	-1.50%	408,871
Feb 13, 2026	13.70	13.98	13.61	13.98	13.98	1.82%	259,386
Feb 12, 2026	13.86	13.86	13.54	13.73	13.73	-0.65%	160,069
Feb 11, 2026	13.80	13.88	13.47	13.82	13.82	0.51%	297,314
Feb 10, 2026	13.44	13.83	13.38	13.75	13.75	2.38%	341,045
Feb 9, 2026	13.29	13.43	13.22	13.43	13.43	0.37%	93,106
Feb 6, 2026	13.12	13.38	13.12	13.38	13.38	1.29%	156,366
Feb 5, 2026	13.30	13.34	13.14	13.21	13.21	-2.15%	102,999
Feb 4, 2026	13.02	13.50	13.02	13.50	13.50	3.85%	391,710
Feb 3, 2026	12.93	13.11	12.92	13.00	13.00	0.54%	245,124
Feb 2, 2026	12.75	12.94	12.75	12.93	12.93	1.09%	130,853
Jan 30, 2026	12.87	13.00	12.67	12.79	12.79	-1.39%	176,458
Jan 29, 2026	13.09	13.19	12.85	12.97	12.97	-0.77%	119,954
Jan 28, 2026	13.03	13.08	12.95	13.07	13.07	0.08%	180,261
Jan 27, 2026	13.26	13.34	12.94	13.06	13.06	-2.61%	187,535
Jan 26, 2026	13.32	13.45	13.24	13.41	13.41	0.68%	173,814
Jan 23, 2026	12.97	13.32	12.91	13.32	13.32	2.78%	219,538
Jan 22, 2026	13.35	13.35	12.96	12.96	12.96	-1.74%	132,814
Jan 21, 2026	13.10	13.29	13.00	13.19	13.19	0.38%	162,661
Jan 20, 2026	13.27	13.38	13.04	13.14	13.14	-0.98%	90,080
Jan 19, 2026	13.10	13.39	13.10	13.27	13.27	-0.15%	100,247
Jan 16, 2026	13.79	13.83	13.26	13.29	13.29	-3.84%	147,195
Jan 15, 2026	13.84	13.90	13.60	13.82	13.82	-0.58%	189,166
Jan 14, 2026	13.30	13.94	13.30	13.90	13.90	5.38%	391,515
Jan 13, 2026	13.39	13.47	13.18	13.19	13.19	-1.27%	184,886
Jan 12, 2026	13.08	13.39	13.00	13.36	13.36	2.14%	247,046
Jan 9, 2026	12.87	13.10	12.80	13.08	13.08	1.55%	122,774
Jan 8, 2026	12.60	13.03	12.60	12.88	12.88	1.74%	309,664
Jan 7, 2026	12.65	12.70	12.53	12.66	12.66	0.08%	144,206
Jan 6, 2026	12.42	12.65	12.42	12.65	12.65	1.93%	138,277
Jan 5, 2026	12.45	12.54	12.35	12.41	12.41	-0.88%	164,218
Jan 2, 2026	12.42	12.54	12.36	12.52	12.52	0.48%	86,550
Dec 31, 2025	12.49	12.52	12.44	12.46	12.46	-0.64%	41,418
Dec 30, 2025	12.28	12.55	12.28	12.54	12.54	1.62%	137,844
Dec 29, 2025	12.20	12.34	12.20	12.34	12.34	0.98%	63,132
Dec 24, 2025	12.33	12.33	12.19	12.22	12.22	-0.65%	25,788
Dec 23, 2025	12.21	12.30	12.10	12.30	12.30	0.90%	99,772
Dec 22, 2025	12.28	12.31	12.15	12.19	12.19	-1.30%	171,265
Dec 19, 2025	12.39	12.40	12.24	12.35	12.35	-0.24%	149,585
Dec 18, 2025	12.35	12.44	12.26	12.38	12.38	0.32%	196,890
Dec 17, 2025	12.32	12.35	12.20	12.34	12.34	0.57%	71,747
Dec 16, 2025	12.25	12.35	12.23	12.27	12.27	-0.08%	100,120
Dec 15, 2025	12.13	12.32	12.11	12.28	12.28	1.66%	175,041
Dec 12, 2025	12.10	12.15	12.02	12.08	12.08	-0.25%	222,295