Cass Information Systems, Inc. (CASS)

Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.28	41.57	40.66	41.54	41.54	0.46%	65,691
Jan 8, 2026	40.27	41.43	39.94	41.35	41.35	2.00%	163,598
Jan 7, 2026	40.56	41.36	39.85	40.54	40.54	-0.32%	51,850
Jan 6, 2026	40.94	40.94	40.10	40.67	40.67	-1.26%	57,980
Jan 5, 2026	40.50	42.01	40.36	41.19	41.19	1.52%	86,087
Jan 2, 2026	41.77	41.79	40.36	40.58	40.58	-2.28%	89,237
Dec 31, 2025	41.90	42.31	41.46	41.52	41.52	-1.07%	94,460
Dec 30, 2025	42.03	42.92	40.98	41.97	41.97	-0.10%	121,610
Dec 29, 2025	42.32	42.55	41.84	42.01	42.01	-0.69%	124,610
Dec 26, 2025	42.19	43.04	41.74	42.30	42.30	0.12%	101,584
Dec 24, 2025	42.20	42.51	41.84	42.25	42.25	0.62%	28,659
Dec 23, 2025	42.34	42.93	41.86	41.99	41.99	-0.87%	80,607
Dec 22, 2025	43.64	43.84	42.26	42.36	42.36	-2.22%	67,558
Dec 19, 2025	44.30	45.10	43.22	43.32	43.32	-2.67%	175,931
Dec 18, 2025	43.99	44.55	43.74	44.51	44.51	1.83%	63,313
Dec 17, 2025	43.68	43.89	43.39	43.71	43.71	-0.13%	55,333
Dec 16, 2025	43.77	44.28	43.37	43.77	43.77	-0.26%	78,321
Dec 15, 2025	44.99	45.25	43.74	43.88	43.88	-1.83%	101,724
Dec 12, 2025	43.87	44.81	43.73	44.70	44.70	2.41%	100,753
Dec 11, 2025	43.09	43.68	42.89	43.65	43.65	1.63%	77,943
Dec 10, 2025	42.30	43.27	41.72	42.95	42.95	1.01%	132,657
Dec 9, 2025	42.27	42.90	42.27	42.52	42.52	0.66%	55,037
Dec 8, 2025	43.17	43.43	42.17	42.24	42.24	-2.06%	101,384
Dec 5, 2025	42.99	43.26	42.68	43.13	43.13	-0.16%	64,815
Dec 4, 2025	43.39	43.68	43.04	43.20	42.88	-0.91%	70,092
Dec 3, 2025	42.57	43.67	42.57	43.60	43.27	2.62%	69,884
Dec 2, 2025	42.84	43.12	42.44	42.48	42.17	-0.49%	66,097
Dec 1, 2025	41.61	42.71	40.52	42.69	42.37	1.64%	89,563
Nov 28, 2025	41.91	42.10	41.70	42.00	41.69	0.05%	39,922
Nov 26, 2025	41.97	42.48	41.38	41.98	41.67	-0.05%	90,585
Nov 25, 2025	41.57	42.23	40.50	42.00	41.69	1.62%	120,073
Nov 24, 2025	41.46	41.79	40.50	41.33	41.02	-0.65%	368,343
Nov 21, 2025	40.24	41.60	40.12	41.60	41.29	3.65%	100,651
Nov 20, 2025	40.58	40.78	39.83	40.14	39.84	0.24%	72,148
Nov 19, 2025	40.44	40.44	39.87	40.04	39.74	-0.99%	80,218
Nov 18, 2025	40.68	41.00	40.29	40.44	40.14	-1.12%	99,561
Nov 17, 2025	41.05	41.48	40.71	40.90	40.60	-0.94%	118,080
Nov 14, 2025	41.57	41.67	40.26	41.29	40.98	-0.86%	81,735
Nov 13, 2025	41.71	41.81	41.19	41.65	41.34	-0.29%	102,496
Nov 12, 2025	41.71	42.07	41.33	41.77	41.46	0.05%	77,720
Nov 11, 2025	41.08	41.87	40.63	41.75	41.44	1.48%	89,746
Nov 10, 2025	40.20	41.16	40.01	41.14	40.84	4.02%	90,942
Nov 7, 2025	39.75	39.99	39.06	39.55	39.26	-0.50%	61,600
Nov 6, 2025	40.26	40.35	39.56	39.75	39.46	-1.66%	102,064
Nov 5, 2025	39.29	40.44	39.25	40.42	40.12	3.24%	67,190
Nov 4, 2025	39.16	39.52	38.61	39.15	38.86	-0.25%	81,915
Nov 3, 2025	39.44	39.61	38.82	39.25	38.96	-0.71%	98,917
Oct 31, 2025	39.23	40.07	38.43	39.53	39.24	0.08%	287,618
Oct 30, 2025	39.13	39.85	38.86	39.50	39.21	0.77%	94,984
Oct 29, 2025	39.89	40.00	39.13	39.20	38.91	-1.88%	213,197

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.