Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
41.98
-0.02 (-0.05%)
Nov 26, 2025, 4:00 PM EST - Market closed
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 41.97 | 42.48 | 41.38 | 41.98 | 41.98 | -0.05% | 85,906 |
| Nov 25, 2025 | 41.57 | 42.23 | 40.50 | 42.00 | 42.00 | 1.62% | 117,201 |
| Nov 24, 2025 | 41.46 | 41.79 | 40.50 | 41.33 | 41.33 | -0.65% | 366,882 |
| Nov 21, 2025 | 40.24 | 41.60 | 40.12 | 41.60 | 41.60 | 3.65% | 100,651 |
| Nov 20, 2025 | 40.58 | 40.78 | 39.83 | 40.14 | 40.14 | 0.24% | 72,148 |
| Nov 19, 2025 | 40.44 | 40.44 | 39.87 | 40.04 | 40.04 | -0.99% | 80,218 |
| Nov 18, 2025 | 40.68 | 41.00 | 40.29 | 40.44 | 40.44 | -1.12% | 99,561 |
| Nov 17, 2025 | 41.05 | 41.48 | 40.71 | 40.90 | 40.90 | -0.94% | 118,080 |
| Nov 14, 2025 | 41.57 | 41.67 | 40.26 | 41.29 | 41.29 | -0.86% | 81,735 |
| Nov 13, 2025 | 41.71 | 41.81 | 41.19 | 41.65 | 41.65 | -0.29% | 102,496 |
| Nov 12, 2025 | 41.71 | 42.07 | 41.33 | 41.77 | 41.77 | 0.05% | 77,720 |
| Nov 11, 2025 | 41.08 | 41.87 | 40.63 | 41.75 | 41.75 | 1.48% | 89,746 |
| Nov 10, 2025 | 40.20 | 41.16 | 40.01 | 41.14 | 41.14 | 4.02% | 90,942 |
| Nov 7, 2025 | 39.75 | 39.99 | 39.06 | 39.55 | 39.55 | -0.50% | 61,600 |
| Nov 6, 2025 | 40.26 | 40.35 | 39.56 | 39.75 | 39.75 | -1.66% | 102,064 |
| Nov 5, 2025 | 39.29 | 40.44 | 39.25 | 40.42 | 40.42 | 3.24% | 67,190 |
| Nov 4, 2025 | 39.16 | 39.52 | 38.61 | 39.15 | 39.15 | -0.25% | 81,915 |
| Nov 3, 2025 | 39.44 | 39.61 | 38.82 | 39.25 | 39.25 | -0.71% | 98,917 |
| Oct 31, 2025 | 39.23 | 40.07 | 38.43 | 39.53 | 39.53 | 0.08% | 287,618 |
| Oct 30, 2025 | 39.13 | 39.85 | 38.86 | 39.50 | 39.50 | 0.77% | 94,984 |
| Oct 29, 2025 | 39.89 | 40.00 | 39.13 | 39.20 | 39.20 | -1.88% | 213,197 |
| Oct 28, 2025 | 39.74 | 40.00 | 39.02 | 39.95 | 39.95 | 0.43% | 55,975 |
| Oct 27, 2025 | 39.15 | 40.13 | 38.97 | 39.78 | 39.78 | 1.87% | 65,317 |
| Oct 24, 2025 | 39.56 | 39.92 | 38.72 | 39.05 | 39.05 | -0.96% | 81,658 |
| Oct 23, 2025 | 38.62 | 39.43 | 38.20 | 39.43 | 39.43 | 3.65% | 95,500 |
| Oct 22, 2025 | 38.17 | 38.52 | 37.81 | 38.04 | 38.04 | -0.16% | 62,547 |
| Oct 21, 2025 | 37.93 | 38.17 | 37.59 | 38.10 | 38.10 | 0.58% | 76,593 |
| Oct 20, 2025 | 37.31 | 37.89 | 37.27 | 37.88 | 37.88 | 1.86% | 239,787 |
| Oct 17, 2025 | 36.81 | 37.90 | 36.59 | 37.19 | 37.19 | 1.11% | 63,526 |
| Oct 16, 2025 | 36.93 | 37.46 | 36.08 | 36.78 | 36.78 | -0.49% | 134,458 |
| Oct 15, 2025 | 37.10 | 37.52 | 36.52 | 36.96 | 36.96 | -0.11% | 150,989 |
| Oct 14, 2025 | 36.50 | 37.45 | 36.41 | 37.00 | 37.00 | 0.35% | 274,180 |
| Oct 13, 2025 | 37.40 | 37.51 | 36.58 | 36.87 | 36.87 | -0.41% | 76,203 |
| Oct 10, 2025 | 37.75 | 38.17 | 36.93 | 37.02 | 37.02 | -1.93% | 58,616 |
| Oct 9, 2025 | 38.45 | 39.91 | 37.70 | 37.75 | 37.75 | -2.18% | 66,124 |
| Oct 8, 2025 | 38.70 | 38.90 | 38.53 | 38.59 | 38.59 | -0.28% | 40,887 |
| Oct 7, 2025 | 39.16 | 39.55 | 38.62 | 38.70 | 38.70 | -1.15% | 63,881 |
| Oct 6, 2025 | 39.51 | 39.80 | 39.08 | 39.15 | 39.15 | -0.86% | 68,490 |
| Oct 3, 2025 | 39.27 | 39.87 | 39.27 | 39.49 | 39.49 | 0.74% | 43,192 |
| Oct 2, 2025 | 39.12 | 39.29 | 38.51 | 39.20 | 39.20 | 0.10% | 48,735 |
| Oct 1, 2025 | 39.13 | 39.40 | 38.69 | 39.16 | 39.16 | -0.43% | 54,381 |
| Sep 30, 2025 | 39.48 | 39.95 | 39.05 | 39.33 | 39.33 | -0.91% | 45,175 |
| Sep 29, 2025 | 40.42 | 40.42 | 39.58 | 39.69 | 39.69 | -1.73% | 42,200 |
| Sep 26, 2025 | 40.49 | 40.85 | 40.29 | 40.39 | 40.39 | -0.32% | 37,463 |
| Sep 25, 2025 | 40.60 | 41.14 | 40.36 | 40.52 | 40.52 | -0.59% | 36,284 |
| Sep 24, 2025 | 41.18 | 41.52 | 40.55 | 40.76 | 40.76 | -1.26% | 34,055 |
| Sep 23, 2025 | 40.90 | 42.11 | 40.90 | 41.28 | 41.28 | -0.60% | 40,409 |
| Sep 22, 2025 | 41.33 | 42.00 | 41.23 | 41.53 | 41.53 | 0.10% | 55,261 |
| Sep 19, 2025 | 42.81 | 42.81 | 41.39 | 41.49 | 41.49 | -2.86% | 109,642 |
| Sep 18, 2025 | 42.04 | 42.74 | 41.63 | 42.71 | 42.71 | 1.45% | 118,934 |