Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	10.79	10.80	10.62	10.62	10.62	-1.21%	140,277
Apr 24, 2026	10.73	10.81	10.70	10.75	10.75	0.28%	109,798
Apr 23, 2026	10.75	10.89	10.71	10.72	10.72	-0.92%	190,001
Apr 22, 2026	10.83	10.89	10.77	10.82	10.82	0.37%	143,566
Apr 21, 2026	10.93	11.12	10.76	10.78	10.78	-1.37%	263,050
Apr 20, 2026	10.74	11.00	10.70	10.93	10.93	0.55%	282,577
Apr 17, 2026	10.56	10.94	10.56	10.87	10.87	2.94%	203,507
Apr 16, 2026	10.74	10.80	10.54	10.56	10.56	-1.95%	296,672
Apr 15, 2026	10.70	10.84	10.66	10.77	10.77	0.84%	162,693
Apr 14, 2026	10.81	10.81	10.61	10.68	10.68	-0.65%	271,685
Apr 13, 2026	10.61	10.92	10.61	10.75	10.75	0.56%	178,964
Apr 10, 2026	10.74	10.85	10.55	10.69	10.69	-3.43%	385,441
Apr 9, 2026	11.05	11.15	10.99	11.07	11.07	-0.45%	86,458
Apr 8, 2026	11.25	11.41	11.07	11.12	11.12	2.02%	366,401
Apr 7, 2026	11.14	11.22	10.86	10.90	10.90	-3.02%	98,857
Apr 6, 2026	11.25	11.32	11.15	11.24	11.24	-0.53%	111,403
Apr 2, 2026	11.78	11.78	11.27	11.30	11.30	-4.64%	223,576
Apr 1, 2026	11.83	12.03	11.82	11.85	11.85	0.34%	165,159
Mar 31, 2026	11.78	11.82	11.64	11.81	11.81	0.85%	236,501
Mar 30, 2026	11.67	11.90	11.60	11.71	11.71	0.52%	119,243
Mar 27, 2026	11.56	11.76	11.50	11.65	11.65	0.26%	123,397
Mar 26, 2026	11.65	11.73	11.56	11.62	11.62	-0.43%	107,585
Mar 25, 2026	11.83	11.83	11.59	11.67	11.67	0.26%	79,008
Mar 24, 2026	11.37	11.68	11.34	11.64	11.64	1.84%	109,671
Mar 23, 2026	10.83	11.49	10.83	11.43	11.43	6.42%	213,886
Mar 20, 2026	10.92	10.92	10.61	10.74	10.74	-1.20%	265,795
Mar 19, 2026	10.93	10.94	10.75	10.87	10.87	-1.81%	261,172
Mar 18, 2026	11.23	11.25	11.04	11.07	11.07	-1.42%	286,895
Mar 17, 2026	11.24	11.42	11.23	11.23	11.23	-0.53%	246,502
Mar 16, 2026	11.38	11.45	11.22	11.29	11.29	-0.88%	103,272
Mar 13, 2026	11.19	11.43	11.19	11.39	11.39	1.61%	175,748
Mar 12, 2026	11.56	11.57	11.19	11.21	11.21	-4.35%	199,321
Mar 11, 2026	11.72	11.77	11.60	11.72	11.60	-0.26%	98,603
Mar 10, 2026	11.78	11.84	11.65	11.75	11.63	-0.09%	214,656
Mar 9, 2026	11.95	11.95	11.58	11.76	11.64	-2.89%	379,480
Mar 6, 2026	12.14	12.30	12.08	12.11	11.99	-1.14%	185,862
Mar 5, 2026	12.21	12.34	12.12	12.25	12.12	-0.49%	151,459
Mar 4, 2026	12.15	12.40	12.14	12.31	12.18	1.65%	185,328
Mar 3, 2026	11.97	12.13	11.85	12.11	11.99	-0.08%	324,888
Mar 2, 2026	12.00	12.15	11.78	12.12	12.00	0.75%	399,792
Feb 27, 2026	12.17	12.25	12.00	12.03	11.91	-2.35%	365,860
Feb 26, 2026	12.40	12.40	11.82	12.32	12.19	-3.07%	517,276
Feb 25, 2026	12.91	12.95	12.67	12.71	12.58	-1.32%	287,891
Feb 24, 2026	12.99	13.05	12.78	12.88	12.75	-0.85%	362,364
Feb 23, 2026	13.88	13.88	12.74	12.99	12.86	-7.21%	380,647
Feb 20, 2026	13.75	14.00	13.75	14.00	13.86	1.23%	129,742
Feb 19, 2026	13.94	13.98	13.77	13.83	13.69	-1.21%	214,714
Feb 18, 2026	13.77	14.00	13.69	14.00	13.86	1.67%	152,826
Feb 17, 2026	13.86	14.20	13.68	13.77	13.63	-1.50%	408,871
Feb 13, 2026	13.70	13.98	13.61	13.98	13.84	1.82%	259,386