Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.36	12.40	12.30	12.37	12.29	-0.40%	192,287
Jul 22, 2026	12.44	12.55	12.32	12.42	12.33	0.24%	151,236
Jul 21, 2026	12.41	12.57	12.12	12.39	12.31	-0.16%	228,753
Jul 20, 2026	12.48	12.56	12.34	12.41	12.33	-0.64%	191,647
Jul 17, 2026	12.42	12.84	12.38	12.49	12.40	-0.40%	340,147
Jul 16, 2026	12.14	12.57	12.14	12.54	12.45	3.29%	297,481
Jul 15, 2026	12.06	12.14	11.91	12.14	12.06	1.25%	196,323
Jul 14, 2026	11.82	12.11	11.75	11.99	11.91	1.70%	213,594
Jul 13, 2026	11.71	11.83	11.65	11.79	11.71	1.03%	143,167
Jul 10, 2026	11.66	11.83	11.56	11.67	11.59	-	251,455
Jul 9, 2026	11.62	11.87	11.52	11.67	11.59	0.52%	229,238
Jul 8, 2026	11.94	11.95	11.57	11.61	11.53	-3.73%	146,583
Jul 7, 2026	11.78	12.10	11.68	12.06	11.98	2.38%	216,503
Jul 6, 2026	12.00	12.03	11.66	11.78	11.70	-1.59%	293,756
Jul 3, 2026	11.91	12.34	11.91	11.97	11.89	0.67%	196,446
Jul 2, 2026	11.65	11.89	11.65	11.89	11.81	2.06%	197,834
Jun 30, 2026	11.87	11.87	11.64	11.65	11.57	-1.60%	130,829
Jun 29, 2026	11.67	11.85	11.62	11.84	11.76	0.59%	151,508
Jun 26, 2026	11.77	11.85	11.68	11.77	11.69	-0.51%	149,609
Jun 25, 2026	11.81	11.98	11.81	11.83	11.75	0.17%	117,392
Jun 24, 2026	11.63	11.82	11.50	11.81	11.73	1.55%	159,058
Jun 23, 2026	11.03	11.79	10.99	11.63	11.55	5.54%	408,942
Jun 22, 2026	11.08	11.13	10.97	11.02	10.94	-0.90%	161,216
Jun 19, 2026	11.10	11.13	11.01	11.12	11.04	-0.09%	98,096
Jun 18, 2026	11.06	11.26	11.03	11.13	11.05	0.63%	302,664
Jun 17, 2026	10.94	11.27	10.94	11.06	10.98	1.10%	245,711
Jun 16, 2026	11.10	11.10	10.91	10.94	10.87	-1.44%	125,713