Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	10.99	11.04	10.86	10.95	10.82	0.64%	169,394
May 5, 2026	10.78	10.94	10.77	10.88	10.75	1.78%	157,687
May 4, 2026	10.80	10.80	10.67	10.69	10.57	-1.02%	138,905
May 1, 2026	10.80	10.84	10.71	10.80	10.68	0.37%	147,209
Apr 30, 2026	10.55	10.80	10.55	10.76	10.64	2.57%	320,270
Apr 29, 2026	10.63	10.66	10.48	10.49	10.37	-1.78%	192,804
Apr 28, 2026	10.71	10.82	10.62	10.68	10.56	0.56%	175,386
Apr 27, 2026	10.79	10.80	10.62	10.62	10.50	-1.21%	140,277
Apr 24, 2026	10.73	10.81	10.70	10.75	10.63	0.28%	109,798
Apr 23, 2026	10.75	10.89	10.71	10.72	10.60	-0.92%	190,001
Apr 22, 2026	10.83	10.89	10.77	10.82	10.70	0.37%	143,566
Apr 21, 2026	10.93	11.12	10.76	10.78	10.66	-1.37%	263,050
Apr 20, 2026	10.74	11.00	10.70	10.93	10.80	0.55%	282,577
Apr 17, 2026	10.56	10.94	10.56	10.87	10.74	2.94%	203,507
Apr 16, 2026	10.74	10.80	10.54	10.56	10.44	-1.95%	296,672
Apr 15, 2026	10.70	10.84	10.66	10.77	10.65	0.84%	162,693
Apr 14, 2026	10.81	10.81	10.61	10.68	10.56	-0.65%	271,685
Apr 13, 2026	10.61	10.92	10.61	10.75	10.63	0.56%	178,964
Apr 10, 2026	10.74	10.85	10.55	10.69	10.57	-3.43%	385,441
Apr 9, 2026	11.05	11.15	10.99	11.07	10.94	-0.45%	86,458
Apr 8, 2026	11.25	11.41	11.07	11.12	10.99	2.02%	366,401
Apr 7, 2026	11.14	11.22	10.86	10.90	10.77	-3.02%	98,857
Apr 6, 2026	11.25	11.32	11.15	11.24	11.11	-0.53%	111,403
Apr 2, 2026	11.78	11.78	11.27	11.30	11.17	-4.64%	223,576
Apr 1, 2026	11.83	12.03	11.82	11.85	11.71	0.34%	165,159
Mar 31, 2026	11.78	11.82	11.64	11.81	11.67	0.85%	236,001
Mar 30, 2026	11.67	11.90	11.60	11.71	11.58	0.52%	119,243
Mar 27, 2026	11.56	11.76	11.50	11.65	11.52	0.26%	123,397
Mar 26, 2026	11.65	11.73	11.56	11.62	11.49	-0.43%	107,585
Mar 25, 2026	11.83	11.83	11.59	11.67	11.54	0.26%	79,008
Mar 24, 2026	11.37	11.68	11.34	11.64	11.51	1.84%	109,671
Mar 23, 2026	10.83	11.49	10.83	11.43	11.30	6.42%	213,886
Mar 20, 2026	10.92	10.92	10.61	10.74	10.62	-1.20%	265,795
Mar 19, 2026	10.93	10.94	10.75	10.87	10.74	-1.81%	261,172
Mar 18, 2026	11.23	11.25	11.04	11.07	10.94	-1.42%	286,895
Mar 17, 2026	11.24	11.42	11.23	11.23	11.10	-0.53%	246,502
Mar 16, 2026	11.38	11.45	11.22	11.29	11.16	-0.88%	103,272
Mar 13, 2026	11.19	11.43	11.19	11.39	11.26	1.61%	175,748
Mar 12, 2026	11.56	11.57	11.19	11.21	11.08	-3.36%	199,321