Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.42	12.84	12.40	12.44	-	-0.80%	148,065
Jul 16, 2026	12.14	12.57	12.14	12.54	12.54	3.29%	297,481
Jul 15, 2026	12.06	12.14	11.91	12.14	12.14	1.25%	191,123
Jul 14, 2026	11.82	12.11	11.75	11.99	11.99	1.70%	213,594
Jul 13, 2026	11.71	11.83	11.65	11.79	11.79	1.03%	143,167
Jul 10, 2026	11.66	11.83	11.56	11.67	11.67	-	251,455
Jul 9, 2026	11.62	11.87	11.52	11.67	11.67	0.52%	229,238
Jul 8, 2026	11.94	11.95	11.57	11.61	11.61	-3.73%	146,583
Jul 7, 2026	11.78	12.10	11.68	12.06	12.06	2.38%	216,503
Jul 6, 2026	12.00	12.03	11.66	11.78	11.78	-1.59%	293,756
Jul 3, 2026	11.91	12.34	11.91	11.97	11.97	0.67%	196,446
Jul 2, 2026	11.65	11.89	11.65	11.89	11.89	2.06%	197,834
Jun 30, 2026	11.87	11.87	11.64	11.65	11.65	-1.60%	130,829
Jun 29, 2026	11.67	11.85	11.62	11.84	11.84	0.59%	151,508
Jun 26, 2026	11.77	11.85	11.68	11.77	11.77	-0.51%	149,609
Jun 25, 2026	11.81	11.98	11.81	11.83	11.83	0.17%	117,392
Jun 24, 2026	11.63	11.82	11.50	11.81	11.81	1.55%	159,058
Jun 23, 2026	11.03	11.79	10.99	11.63	11.63	5.54%	408,942
Jun 22, 2026	11.08	11.13	10.97	11.02	11.02	-0.90%	161,216
Jun 19, 2026	11.10	11.13	11.01	11.12	11.12	-0.09%	98,096
Jun 18, 2026	11.06	11.26	11.03	11.13	11.13	0.63%	302,664
Jun 17, 2026	10.94	11.27	10.94	11.06	11.06	1.10%	245,711
Jun 16, 2026	11.10	11.10	10.91	10.94	10.94	-1.44%	125,713
Jun 15, 2026	11.00	11.18	10.90	11.10	11.10	2.02%	270,504
Jun 12, 2026	10.52	10.91	10.47	10.88	10.88	3.62%	270,829
Jun 11, 2026	10.44	10.55	10.28	10.50	10.50	0.96%	191,030
Jun 10, 2026	10.52	10.57	10.35	10.40	10.40	-1.70%	260,302
Jun 9, 2026	10.60	10.61	10.43	10.58	10.58	-0.19%	344,305
Jun 8, 2026	10.80	10.85	10.56	10.60	10.60	-1.30%	221,343
Jun 5, 2026	10.74	10.82	10.69	10.74	10.74	-0.09%	134,957
Jun 4, 2026	10.96	11.14	10.70	10.75	10.75	-1.92%	327,758
Jun 3, 2026	10.84	11.07	10.84	10.96	10.96	0.55%	105,065
Jun 2, 2026	10.84	11.02	10.84	10.90	10.90	0.93%	98,239
Jun 1, 2026	10.90	11.00	10.80	10.80	10.80	-1.55%	265,476
May 29, 2026	10.85	11.02	10.81	10.97	10.97	1.29%	1,227,657
May 28, 2026	10.74	10.87	10.69	10.83	10.83	0.46%	194,833
May 27, 2026	10.56	10.85	10.56	10.78	10.78	2.28%	151,434
May 26, 2026	10.51	10.59	10.48	10.54	10.54	-0.57%	106,898
May 25, 2026	10.54	10.63	10.51	10.60	10.60	1.05%	48,796
May 22, 2026	10.56	10.64	10.43	10.49	10.49	-0.57%	164,577
May 21, 2026	10.25	10.64	10.25	10.55	10.55	2.43%	369,051
May 20, 2026	10.34	10.49	10.33	10.42	10.30	1.07%	368,911
May 19, 2026	10.55	10.60	10.31	10.31	10.19	-1.25%	237,048
May 15, 2026	10.48	10.61	10.41	10.44	10.32	-0.48%	197,972
May 14, 2026	10.48	10.67	10.47	10.49	10.37	0.10%	186,496
May 13, 2026	10.49	10.57	10.38	10.48	10.36	0.10%	294,733
May 12, 2026	10.59	10.65	10.46	10.47	10.35	-1.13%	287,610
May 11, 2026	10.78	10.79	10.53	10.59	10.47	-1.76%	333,124
May 8, 2026	10.65	11.09	10.65	10.78	10.66	0.84%	398,882
May 7, 2026	10.79	10.84	10.26	10.69	10.57	-2.37%	460,060