Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.09	18.20	18.00	18.05	-	-0.61%	474,911
Oct 2, 2026	18.28	18.29	17.98	18.16	18.16	-0.38%	271,999
Oct 1, 2026	18.20	18.30	17.91	18.23	18.23	-0.44%	483,180
Sep 30, 2026	18.59	18.69	18.27	18.31	18.31	-1.40%	361,743
Sep 29, 2026	18.58	18.86	18.38	18.57	18.57	0.65%	578,533
Sep 28, 2026	18.23	18.61	18.19	18.45	18.45	0.65%	352,139
Sep 25, 2026	17.86	18.40	17.72	18.33	18.33	2.57%	606,126
Sep 24, 2026	17.66	17.87	17.49	17.87	17.87	0.85%	531,956
Sep 23, 2026	17.31	17.79	17.31	17.72	17.72	2.25%	340,321
Sep 22, 2026	17.10	17.49	17.06	17.33	17.33	1.76%	272,173
Sep 21, 2026	16.59	17.19	16.53	17.03	17.03	3.02%	329,348
Sep 18, 2026	16.65	16.80	16.44	16.53	16.53	-0.48%	353,798
Sep 17, 2026	16.90	17.09	16.43	16.61	16.61	-1.13%	500,518
Sep 16, 2026	16.71	16.97	16.54	16.80	16.80	1.20%	319,529
Sep 15, 2026	16.78	17.28	16.50	16.60	16.60	-0.78%	320,918
Sep 14, 2026	16.99	17.09	16.68	16.73	16.73	-1.82%	311,692
Sep 11, 2026	16.89	17.15	16.88	17.04	17.04	1.55%	212,522
Sep 10, 2026	16.56	17.10	16.50	16.78	16.78	0.78%	779,334
Sep 9, 2026	16.86	16.90	16.55	16.65	16.65	-1.65%	345,781
Sep 8, 2026	16.94	17.07	16.70	16.93	16.93	-0.94%	459,934
Sep 4, 2026	16.88	17.21	16.88	17.09	17.09	1.00%	367,876
Sep 3, 2026	16.75	16.99	16.69	16.92	16.92	0.89%	332,219
Sep 2, 2026	16.53	16.95	16.50	16.77	16.77	1.57%	1,032,398
Sep 1, 2026	16.48	16.95	16.31	16.51	16.51	-0.24%	482,810
Aug 31, 2026	16.45	17.02	16.35	16.55	16.55	-0.12%	1,190,806
Aug 28, 2026	16.56	16.68	16.40	16.57	16.57	0.06%	257,526
Aug 27, 2026	16.38	16.69	16.24	16.56	16.56	0.79%	375,335
Aug 26, 2026	16.40	16.71	16.38	16.43	16.43	-	461,779
Aug 25, 2026	16.72	16.80	16.23	16.43	16.43	-1.73%	337,852
Aug 24, 2026	17.47	17.69	16.55	16.72	16.72	-4.57%	622,238
Aug 21, 2026	17.38	17.55	17.25	17.52	17.52	1.57%	377,226
Aug 20, 2026	17.27	17.51	17.15	17.25	17.25	-0.92%	416,471
Aug 19, 2026	17.20	17.60	17.11	17.53	17.41	2.75%	419,921
Aug 18, 2026	17.42	17.62	17.00	17.06	16.94	-1.84%	449,719
Aug 17, 2026	17.70	17.97	17.16	17.38	17.26	-2.52%	1,604,745
Aug 14, 2026	17.60	17.88	17.49	17.83	17.71	1.19%	619,152
Aug 13, 2026	17.25	17.65	16.91	17.62	17.50	1.73%	697,689
Aug 12, 2026	16.99	17.45	16.61	17.32	17.20	1.41%	1,368,952
Aug 11, 2026	16.89	17.21	16.76	17.08	16.96	1.18%	826,783
Aug 10, 2026	16.83	17.53	16.62	16.88	16.76	-0.82%	2,172,594
Aug 7, 2026	15.41	17.04	15.15	17.02	16.90	9.81%	1,794,413
Aug 6, 2026	14.92	15.64	14.89	15.50	15.39	8.62%	1,972,443
Aug 5, 2026	14.11	14.33	14.05	14.27	14.17	0.78%	672,484
Aug 4, 2026	13.60	14.26	13.60	14.16	14.06	5.12%	600,188
Jul 31, 2026	13.29	13.56	13.17	13.47	13.38	0.67%	311,948
Jul 30, 2026	14.02	14.15	13.29	13.38	13.29	-4.36%	500,762
Jul 29, 2026	14.13	14.17	13.87	13.99	13.89	-1.41%	533,296
Jul 28, 2026	13.74	14.27	13.72	14.19	14.09	3.35%	716,158
Jul 27, 2026	13.22	13.74	13.15	13.73	13.64	4.57%	562,808
Jul 24, 2026	12.45	13.26	12.45	13.13	13.04	6.14%	627,397