Cassius Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-9.30%	10,000
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	22.86%	500
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	23,000
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	80,000
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	3,500
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	4,500
Mar 10, 2026	0.40	0.40	0.32	0.32	0.32	-25.58%	21,500
Mar 6, 2026	0.43	0.43	0.43	0.43	0.43	-	2,000
Feb 27, 2026	0.39	0.43	0.39	0.43	0.43	7.50%	1,000
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-10.11%	10,000
Feb 18, 2026	0.35	0.45	0.35	0.45	0.45	48.33%	4,500
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	18,500
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	10,000
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	-	31,000
Feb 3, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Jan 29, 2026	0.25	0.28	0.25	0.28	0.28	-6.67%	9,500
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Jan 7, 2026	0.26	0.30	0.20	0.30	0.30	-	7,000
Jan 6, 2026	0.27	0.30	0.27	0.30	0.30	9.09%	11,000
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	1,000
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	48.65%	500
Dec 22, 2025	0.28	0.28	0.19	0.19	0.19	-26.00%	1,500
Dec 19, 2025	0.28	0.28	0.25	0.25	0.25	-16.67%	1,000
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	1,500
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	10,002
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	20,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,500
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Nov 6, 2025	0.30	0.32	0.30	0.30	0.30	-9.09%	20,115
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,615
Nov 4, 2025	0.28	0.32	0.28	0.32	0.32	14.29%	23,000
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	4,000