Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	12.45	12.49	12.34	12.40	12.40	-	86,521
Dec 2, 2025	12.42	12.56	12.31	12.40	12.40	0.24%	251,263
Dec 1, 2025	12.46	12.62	12.37	12.37	12.37	-1.83%	116,871
Nov 28, 2025	12.60	12.69	12.54	12.60	12.60	0.08%	72,144
Nov 27, 2025	12.53	12.61	12.34	12.59	12.59	0.56%	132,795
Nov 26, 2025	12.62	12.80	12.51	12.52	12.52	-1.03%	305,216
Nov 25, 2025	12.59	12.67	12.57	12.65	12.65	0.88%	207,568
Nov 24, 2025	12.48	12.55	12.31	12.54	12.54	0.40%	388,433
Nov 21, 2025	12.28	12.55	12.26	12.49	12.49	1.79%	187,117
Nov 20, 2025	12.45	12.59	12.27	12.27	12.27	-1.84%	170,089
Nov 19, 2025	12.52	12.60	12.45	12.50	12.38	-0.71%	125,677
Nov 18, 2025	12.53	12.67	12.47	12.59	12.47	-0.24%	195,578
Nov 17, 2025	12.43	12.73	12.39	12.62	12.50	0.96%	217,386
Nov 14, 2025	12.41	12.67	12.33	12.50	12.38	-1.34%	364,744
Nov 13, 2025	12.78	12.87	12.59	12.67	12.55	-1.25%	276,171
Nov 12, 2025	12.50	12.86	12.44	12.83	12.71	2.64%	270,831
Nov 11, 2025	12.11	12.52	12.11	12.50	12.38	2.97%	368,024
Nov 10, 2025	11.95	12.18	11.83	12.14	12.02	2.19%	288,470
Nov 7, 2025	11.59	11.90	11.59	11.88	11.77	1.80%	262,524
Nov 6, 2025	11.39	12.03	11.33	11.67	11.56	5.61%	507,634
Nov 5, 2025	11.19	11.22	10.97	11.05	10.94	-1.25%	381,500
Nov 4, 2025	10.98	11.21	10.97	11.19	11.08	0.45%	123,669
Nov 3, 2025	11.05	11.21	11.00	11.14	11.03	0.27%	266,015
Oct 31, 2025	11.00	11.16	10.98	11.11	11.00	0.91%	234,208
Oct 30, 2025	11.05	11.20	10.91	11.01	10.90	-1.34%	230,388
Oct 29, 2025	11.35	11.35	11.13	11.16	11.05	-1.67%	123,976
Oct 28, 2025	11.45	11.45	11.29	11.35	11.24	-0.44%	120,169
Oct 27, 2025	11.35	11.46	11.33	11.40	11.29	0.44%	140,264
Oct 24, 2025	11.34	11.40	11.31	11.35	11.24	0.09%	74,330
Oct 23, 2025	11.43	11.43	11.30	11.34	11.23	-0.79%	98,116
Oct 22, 2025	11.26	11.44	11.26	11.43	11.32	1.24%	172,421
Oct 21, 2025	11.38	11.38	11.00	11.29	11.18	-0.88%	281,808
Oct 20, 2025	10.76	11.42	10.52	11.39	11.28	10.48%	689,274
Oct 17, 2025	9.77	10.55	9.77	10.31	10.21	7.62%	645,344
Oct 16, 2025	9.64	9.78	9.58	9.58	9.49	-0.93%	101,309
Oct 15, 2025	9.55	9.69	9.55	9.67	9.58	1.47%	103,067
Oct 14, 2025	9.38	9.67	9.38	9.53	9.44	1.28%	170,513
Oct 10, 2025	9.42	9.51	9.35	9.41	9.32	-0.53%	163,228
Oct 9, 2025	9.61	9.63	9.38	9.46	9.37	-1.15%	96,358
Oct 8, 2025	9.55	9.63	9.50	9.57	9.48	-0.10%	102,034
Oct 7, 2025	9.80	9.80	9.56	9.58	9.49	-2.15%	132,826
Oct 6, 2025	9.80	9.81	9.74	9.79	9.70	-0.10%	73,973
Oct 3, 2025	9.68	9.81	9.68	9.80	9.71	0.93%	91,696
Oct 2, 2025	9.66	9.77	9.65	9.71	9.62	-	79,622
Oct 1, 2025	9.60	9.78	9.60	9.71	9.62	0.73%	165,261
Sep 30, 2025	9.52	9.65	9.52	9.64	9.55	0.84%	202,039
Sep 29, 2025	9.56	9.62	9.50	9.56	9.47	-	94,323
Sep 26, 2025	9.60	9.63	9.55	9.56	9.47	-0.42%	68,106
Sep 25, 2025	9.62	9.63	9.46	9.60	9.51	-0.93%	157,418
Sep 24, 2025	9.65	9.74	9.62	9.69	9.60	0.41%	76,605