Casablanca Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 27, 2026	0.93	0.93	0.93	0.93	0.93	-	58,000
Apr 24, 2026	0.94	0.94	0.89	0.93	0.93	1.09%	26,000
Apr 23, 2026	0.89	0.94	0.89	0.92	0.92	-2.13%	64,000
Apr 22, 2026	0.95	0.95	0.90	0.94	0.94	-1.05%	158,000
Apr 21, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	10,000
Apr 20, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Apr 17, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Apr 16, 2026	0.97	0.97	0.95	0.97	0.97	-1.02%	56,000
Apr 15, 2026	1.00	1.00	0.91	0.98	0.98	3.16%	322,000
Apr 14, 2026	0.95	0.98	0.95	0.95	0.95	-3.06%	98,000
Apr 13, 2026	1.00	1.01	0.91	0.98	0.98	-2.00%	282,000
Apr 10, 2026	0.95	1.00	0.95	1.00	1.00	3.09%	110,000
Apr 9, 2026	0.95	0.98	0.92	0.97	0.97	3.19%	460,000
Apr 8, 2026	0.94	1.05	0.90	0.94	0.94	-	902,000
Apr 2, 2026	0.93	0.94	0.88	0.94	0.94	1.08%	216,000
Apr 1, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	134,000
Mar 31, 2026	0.92	0.93	0.89	0.92	0.92	-1.08%	84,000
Mar 30, 2026	0.89	0.93	0.89	0.93	0.93	1.09%	222,000
Mar 27, 2026	0.93	0.94	0.88	0.92	0.92	-1.08%	390,000
Mar 26, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 25, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	50,000
Mar 24, 2026	0.91	0.95	0.90	0.92	0.92	1.10%	158,000
Mar 23, 2026	0.94	0.94	0.91	0.91	0.91	3.41%	48,000
Mar 20, 2026	0.89	0.90	0.87	0.88	0.88	4.76%	194,000
Mar 19, 2026	0.90	0.96	0.80	0.84	0.84	-6.67%	628,000
Mar 18, 2026	0.90	0.92	0.90	0.90	0.90	-	52,000
Mar 17, 2026	0.94	0.94	0.89	0.90	0.90	-4.26%	346,000
Mar 16, 2026	0.81	0.98	0.81	0.94	0.94	16.05%	464,000
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	-	16,000
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-	60,000
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 9, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	160,000
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-	6,000
Mar 5, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	92,000
Mar 4, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 3, 2026	0.81	0.84	0.80	0.84	0.84	6.33%	482,000
Mar 2, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	-
Feb 27, 2026	0.79	0.79	0.75	0.75	0.75	-9.64%	312,000
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	20,000
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-	70,000
Feb 20, 2026	0.83	0.83	0.83	0.82	0.82	-1.20%	324,000
Feb 16, 2026	0.83	0.84	0.83	0.83	0.83	-	64,000
Feb 13, 2026	0.82	0.83	0.82	0.83	0.83	-	190,000
Feb 12, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	44,000
Feb 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	116,000
Feb 10, 2026	0.81	0.83	0.81	0.82	0.82	2.50%	634,000
Feb 9, 2026	0.80	0.81	0.80	0.80	0.80	-	340,000
Feb 6, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	282,000
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	54,000
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 3, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	360,000
Feb 2, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	54,000
Jan 30, 2026	0.78	0.80	0.78	0.80	0.80	-	18,000
Jan 29, 2026	0.78	0.80	0.78	0.80	0.80	-1.23%	116,000
Jan 28, 2026	0.82	0.82	0.81	0.81	0.81	-	68,000
Jan 27, 2026	0.78	0.81	0.78	0.81	0.81	-	42,000
Jan 26, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	132,000
Jan 23, 2026	0.79	0.82	0.79	0.80	0.80	-1.23%	100,000
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 21, 2026	0.82	0.82	0.75	0.81	0.81	-1.22%	312,000
Jan 20, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	60,000
Jan 19, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	32,000
Jan 16, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	102,000
Jan 15, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	294,000
Jan 14, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	82,000
Jan 13, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	52,000
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 9, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	28,000
Jan 8, 2026	0.77	0.77	0.66	0.77	0.77	-	646,000
Jan 7, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	70,000
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-	128,000
Jan 5, 2026	0.79	0.79	0.78	0.78	0.78	-	398,000
Jan 2, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	100,000
Dec 31, 2025	0.73	0.75	0.73	0.75	0.75	5.63%	350,000
Dec 30, 2025	0.71	0.71	0.69	0.71	0.71	-1.39%	340,000
Dec 29, 2025	0.70	0.72	0.70	0.72	0.72	-4.00%	114,000
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 23, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	140,000
Dec 22, 2025	0.73	0.73	0.72	0.73	0.73	7.35%	68,000
Dec 19, 2025	0.70	0.71	0.68	0.68	0.68	-1.45%	584,000
Dec 18, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	118,000
Dec 17, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	120,000
Dec 16, 2025	0.65	0.66	0.65	0.66	0.66	4.76%	70,000
Dec 15, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	36,000
Dec 12, 2025	0.62	0.62	0.62	0.62	0.62	-	6,000
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	-	30,000
Dec 10, 2025	0.62	0.62	0.62	0.62	0.62	-	12,000
Dec 9, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	6,000
Dec 8, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	98,000
Dec 5, 2025	0.55	0.58	0.54	0.58	0.58	-1.69%	36,000
Dec 4, 2025	0.59	0.61	0.53	0.59	0.59	-	500,000
Dec 3, 2025	0.60	0.60	0.56	0.59	0.59	1.72%	376,000
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	-	18,000
Dec 1, 2025	0.61	0.62	0.58	0.58	0.58	-4.92%	1,178,000
Nov 28, 2025	0.60	0.61	0.60	0.61	0.61	-6.15%	116,000
Nov 27, 2025	0.65	0.68	0.65	0.65	0.65	-	50,000