Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.19	46.90	44.44	46.00	46.00	-0.84%	102,851
Feb 2, 2026	44.96	46.51	44.87	46.39	46.39	3.18%	72,448
Jan 30, 2026	43.96	45.60	43.91	44.96	44.96	2.07%	127,330
Jan 29, 2026	43.49	44.38	43.07	44.05	44.05	2.30%	66,141
Jan 28, 2026	44.62	44.62	42.98	43.06	43.06	-3.19%	76,200
Jan 27, 2026	44.19	44.67	43.67	44.48	44.48	0.52%	58,142
Jan 26, 2026	44.36	44.75	43.84	44.25	44.25	-0.43%	72,724
Jan 23, 2026	43.44	45.59	43.44	44.44	44.44	1.97%	126,457
Jan 22, 2026	43.39	44.83	43.31	43.58	43.58	1.54%	77,254
Jan 21, 2026	41.95	43.13	41.84	42.92	42.92	3.60%	101,107
Jan 20, 2026	41.90	42.49	41.34	41.43	41.43	-2.72%	74,780
Jan 16, 2026	42.57	43.06	42.30	42.59	42.59	-0.21%	64,538
Jan 15, 2026	42.39	43.19	42.28	42.68	42.68	0.97%	66,447
Jan 14, 2026	41.59	42.87	41.07	42.27	42.27	1.15%	74,012
Jan 13, 2026	41.51	42.09	41.20	41.79	41.79	0.19%	52,943
Jan 12, 2026	41.37	41.89	40.84	41.71	41.71	0.41%	54,160
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