Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	44.76	44.95	43.08	43.53	43.53	-2.64%	75,144
Feb 20, 2026	44.57	44.98	44.00	44.71	44.71	0.31%	184,648
Feb 19, 2026	44.90	45.34	44.25	44.57	44.57	-0.73%	100,360
Feb 18, 2026	44.65	45.44	44.48	44.90	44.90	0.18%	60,342
Feb 17, 2026	44.83	45.47	44.11	44.82	44.82	-0.43%	59,658
Feb 13, 2026	44.93	45.49	44.54	45.02	45.02	-0.14%	50,625
Feb 12, 2026	45.50	46.12	44.62	45.08	45.08	-0.75%	75,417
Feb 11, 2026	46.10	46.25	45.23	45.42	45.42	-0.92%	47,841
Feb 10, 2026	46.29	46.83	45.76	45.84	45.84	-1.04%	56,372
Feb 9, 2026	46.96	47.43	46.32	46.32	46.32	-0.94%	57,571
Feb 6, 2026	46.80	47.23	46.50	46.76	46.76	-0.06%	72,830
Feb 5, 2026	46.05	46.91	45.90	46.79	46.79	1.01%	71,253
Feb 4, 2026	46.26	46.78	45.89	46.32	46.32	0.70%	81,217
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