Caspian Sunrise plc (AIM:CASP)
London
· Delayed Price · Currency is GBP · Price in GBX 3.000
-0.100 (-3.23%)
At close: Dec 5, 2025
Caspian Sunrise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.16 | 2.91 | 3.00 | 3.00 | -3.23% | 1,678,381 |
| Dec 4, 2025 | 3.00 | 3.32 | 2.86 | 3.10 | 3.10 | 3.33% | 5,022,067 |
| Dec 3, 2025 | 2.65 | 3.16 | 2.56 | 3.00 | 3.00 | 17.65% | 4,288,658 |
| Dec 2, 2025 | 2.55 | 2.80 | 2.39 | 2.55 | 2.55 | - | 1,209,022 |
| Dec 1, 2025 | 1.75 | 2.98 | 1.87 | 2.55 | 2.55 | 18.60% | 7,801,705 |
| Jun 30, 2025 | 2.05 | 2.29 | 1.86 | 2.15 | 2.15 | 4.88% | 1,092,781 |
| Jun 27, 2025 | 1.95 | 2.28 | 1.92 | 2.05 | 2.05 | 5.13% | 1,740,244 |
| Jun 26, 2025 | 1.85 | 2.05 | 1.76 | 1.95 | 1.95 | 5.41% | 815,357 |
| Jun 25, 2025 | 2.20 | 2.28 | 1.82 | 1.85 | 1.85 | -15.91% | 4,288,352 |
| Jun 24, 2025 | 2.20 | 2.38 | 2.00 | 2.20 | 2.20 | - | 1,028,849 |
| Jun 23, 2025 | 2.15 | 2.40 | 2.14 | 2.20 | 2.20 | 2.33% | 355,173 |
| Jun 20, 2025 | 2.25 | 2.37 | 2.00 | 2.15 | 2.15 | -4.44% | 1,822,247 |
| Jun 19, 2025 | 2.25 | 2.40 | 2.08 | 2.25 | 2.25 | - | 1,420,080 |
| Jun 18, 2025 | 2.20 | 2.43 | 2.10 | 2.25 | 2.25 | 2.27% | 942,828 |
| Jun 17, 2025 | 2.10 | 2.30 | 2.07 | 2.20 | 2.20 | 4.76% | 441,080 |
| Jun 16, 2025 | 2.40 | 2.36 | 2.00 | 2.10 | 2.10 | -19.23% | 5,767,727 |
| Jun 13, 2025 | 2.55 | 2.60 | 2.40 | 2.60 | 2.60 | 1.96% | 606,190 |
| Jun 12, 2025 | 2.50 | 2.68 | 2.40 | 2.55 | 2.55 | 2.00% | 330,131 |
| Jun 11, 2025 | 2.55 | 2.59 | 2.46 | 2.50 | 2.50 | -1.96% | 532,395 |
| Jun 10, 2025 | 2.55 | 2.68 | 2.40 | 2.55 | 2.55 | - | 468,226 |
| Jun 9, 2025 | 2.55 | 2.70 | 2.53 | 2.55 | 2.55 | - | 53,359 |
| Jun 6, 2025 | 2.55 | 2.68 | 2.50 | 2.55 | 2.55 | - | 846,974 |
| Jun 5, 2025 | 2.55 | 2.68 | 2.68 | 2.55 | 2.55 | - | 16,940 |