Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	42.00	42.79	41.79	42.10	42.10	0.24%	74,521
Sep 16, 2025	42.58	42.79	41.86	42.00	42.00	-1.36%	45,348
Sep 15, 2025	42.85	42.85	42.31	42.58	42.58	-0.42%	34,235
Sep 12, 2025	43.54	43.71	42.65	42.76	42.76	-1.75%	28,327
Sep 11, 2025	42.69	43.53	42.28	43.52	43.52	2.30%	40,399
Sep 10, 2025	42.57	42.85	42.21	42.54	42.54	-0.21%	38,138
Sep 9, 2025	42.85	43.01	42.48	42.63	42.63	-0.98%	39,337
Sep 8, 2025	43.38	43.40	42.74	43.05	43.05	0.02%	30,584
Sep 5, 2025	43.57	44.06	42.34	43.04	43.04	-1.60%	39,797
Sep 4, 2025	43.01	43.74	42.71	43.74	43.43	1.79%	42,937
Sep 3, 2025	43.04	43.28	42.45	42.97	42.66	-0.58%	49,014
Sep 2, 2025	42.75	43.28	42.20	43.22	42.91	0.23%	48,946
Aug 29, 2025	43.05	43.38	42.83	43.12	42.81	0.35%	34,094
Aug 28, 2025	43.23	43.66	42.87	42.97	42.66	0.02%	32,944
Aug 27, 2025	43.28	43.55	42.81	42.96	42.65	-1.08%	47,265
Aug 26, 2025	43.11	43.68	43.06	43.43	43.12	0.46%	35,684