Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	39.74	40.00	39.02	39.95	39.65	0.43%	55,975
Oct 27, 2025	39.15	40.13	38.97	39.78	39.49	1.87%	65,317
Oct 24, 2025	39.56	39.92	38.72	39.05	38.76	-0.96%	81,658
Oct 23, 2025	38.62	39.43	38.20	39.43	39.14	3.65%	95,500
Oct 22, 2025	38.17	38.52	37.81	38.04	37.76	-0.16%	62,547
Oct 21, 2025	37.93	38.17	37.59	38.10	37.82	0.58%	76,593