Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
45.62
-0.88 (-1.89%)
At close: May 22, 2026, 4:00 PM EDT
45.88
+0.26 (0.57%)
After-hours: May 22, 2026, 4:25 PM EDT
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.63 | 46.81 | 45.17 | 45.62 | 45.62 | -1.89% | 70,906 |
| May 21, 2026 | 46.01 | 46.76 | 45.65 | 46.50 | 46.50 | 0.37% | 68,575 |
| May 20, 2026 | 46.12 | 46.84 | 45.82 | 46.33 | 46.33 | 0.46% | 70,141 |
| May 19, 2026 | 46.37 | 46.62 | 45.66 | 46.12 | 46.12 | -0.54% | 66,624 |
| May 18, 2026 | 45.54 | 46.89 | 45.49 | 46.37 | 46.37 | 1.62% | 55,843 |
| May 15, 2026 | 45.70 | 46.06 | 45.26 | 45.63 | 45.63 | -0.31% | 83,793 |
| May 14, 2026 | 45.71 | 46.31 | 45.27 | 45.77 | 45.77 | 0.13% | 57,049 |
| May 13, 2026 | 45.67 | 46.39 | 44.98 | 45.71 | 45.71 | -0.67% | 66,237 |
| May 12, 2026 | 46.71 | 46.90 | 45.51 | 46.02 | 46.02 | -1.48% | 85,783 |
| May 11, 2026 | 47.63 | 48.44 | 46.60 | 46.71 | 46.71 | -1.98% | 68,582 |
| May 8, 2026 | 47.53 | 48.39 | 47.44 | 47.66 | 47.66 | 0.07% | 55,468 |
| May 7, 2026 | 47.09 | 47.84 | 47.09 | 47.62 | 47.62 | 1.13% | 69,869 |
| May 6, 2026 | 47.21 | 47.96 | 46.96 | 47.09 | 47.09 | -0.17% | 60,583 |
| May 5, 2026 | 47.01 | 48.04 | 46.77 | 47.17 | 47.17 | 1.14% | 65,932 |
| May 4, 2026 | 46.96 | 47.59 | 46.58 | 46.64 | 46.64 | -1.40% | 58,018 |
| May 1, 2026 | 47.52 | 48.30 | 46.81 | 47.30 | 47.30 | 0.02% | 53,782 |
| Apr 30, 2026 | 46.24 | 47.61 | 46.20 | 47.29 | 47.29 | 1.57% | 101,970 |
| Apr 29, 2026 | 47.12 | 47.32 | 46.40 | 46.56 | 46.56 | -1.98% | 50,811 |
| Apr 28, 2026 | 47.43 | 48.15 | 46.74 | 47.50 | 47.50 | 0.27% | 86,978 |
| Apr 27, 2026 | 48.96 | 52.45 | 47.30 | 47.37 | 47.37 | -3.90% | 88,668 |
| Apr 24, 2026 | 46.79 | 50.26 | 46.79 | 49.29 | 49.29 | 5.01% | 129,089 |
| Apr 23, 2026 | 48.29 | 48.65 | 45.42 | 46.94 | 46.94 | -3.16% | 120,280 |
| Apr 22, 2026 | 47.82 | 48.58 | 47.40 | 48.47 | 48.47 | 1.32% | 70,189 |
| Apr 21, 2026 | 48.35 | 48.59 | 47.45 | 47.84 | 47.84 | -1.44% | 98,983 |
| Apr 20, 2026 | 47.99 | 48.76 | 47.79 | 48.54 | 48.54 | 0.91% | 77,264 |
| Apr 17, 2026 | 47.01 | 48.31 | 47.01 | 48.10 | 48.10 | 3.24% | 84,010 |
| Apr 16, 2026 | 46.75 | 47.14 | 46.38 | 46.59 | 46.59 | -0.72% | 68,002 |
| Apr 15, 2026 | 46.15 | 47.00 | 45.80 | 46.93 | 46.93 | 1.45% | 115,657 |
| Apr 14, 2026 | 46.36 | 46.59 | 45.82 | 46.26 | 46.26 | -0.32% | 61,848 |
| Apr 13, 2026 | 46.45 | 46.75 | 46.04 | 46.41 | 46.41 | -0.51% | 53,421 |
| Apr 10, 2026 | 47.27 | 47.27 | 45.82 | 46.65 | 46.65 | -1.17% | 96,353 |
| Apr 9, 2026 | 45.88 | 47.24 | 45.38 | 47.20 | 47.20 | 2.81% | 88,155 |
| Apr 8, 2026 | 45.91 | 46.73 | 44.60 | 45.91 | 45.91 | 1.73% | 79,380 |
| Apr 7, 2026 | 44.58 | 45.49 | 43.30 | 45.13 | 45.13 | 0.85% | 183,310 |
| Apr 6, 2026 | 44.41 | 44.90 | 44.00 | 44.75 | 44.75 | 0.77% | 89,299 |
| Apr 2, 2026 | 44.05 | 44.48 | 43.72 | 44.41 | 44.41 | 0.18% | 63,092 |
| Apr 1, 2026 | 44.20 | 44.59 | 43.68 | 44.33 | 44.33 | 0.70% | 60,750 |
| Mar 31, 2026 | 44.41 | 44.43 | 43.33 | 44.02 | 44.02 | 0.09% | 92,315 |
| Mar 30, 2026 | 43.41 | 44.15 | 43.23 | 43.98 | 43.98 | 1.36% | 52,249 |
| Mar 27, 2026 | 43.76 | 44.27 | 43.07 | 43.39 | 43.39 | -1.18% | 63,871 |
| Mar 26, 2026 | 43.70 | 44.07 | 42.54 | 43.91 | 43.91 | -0.07% | 99,031 |
| Mar 25, 2026 | 44.55 | 45.09 | 43.56 | 43.94 | 43.94 | -0.50% | 71,127 |
| Mar 24, 2026 | 44.06 | 44.69 | 43.70 | 44.16 | 44.16 | -0.14% | 73,901 |
| Mar 23, 2026 | 44.10 | 44.95 | 43.73 | 44.22 | 44.22 | 1.80% | 69,130 |
| Mar 20, 2026 | 43.21 | 43.69 | 42.60 | 43.44 | 43.44 | 0.67% | 156,487 |
| Mar 19, 2026 | 43.31 | 43.74 | 42.75 | 43.15 | 43.15 | -0.76% | 75,404 |
| Mar 18, 2026 | 44.03 | 44.57 | 43.40 | 43.48 | 43.48 | -1.67% | 72,618 |
| Mar 17, 2026 | 44.92 | 45.30 | 44.10 | 44.22 | 44.22 | -0.82% | 48,705 |
| Mar 16, 2026 | 44.82 | 45.23 | 44.22 | 44.59 | 44.59 | 0.44% | 44,099 |
| Mar 13, 2026 | 44.81 | 45.34 | 44.03 | 44.39 | 44.39 | -0.72% | 74,041 |