Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
43.13
+0.57 (1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.99 | 43.26 | 42.68 | 43.13 | 43.13 | -0.16% | 63,823 |
| Dec 4, 2025 | 43.39 | 43.68 | 43.04 | 43.20 | 42.88 | -0.91% | 70,092 |
| Dec 3, 2025 | 42.57 | 43.67 | 42.57 | 43.60 | 43.27 | 2.62% | 69,884 |
| Dec 2, 2025 | 42.84 | 43.12 | 42.44 | 42.48 | 42.17 | -0.49% | 66,097 |
| Dec 1, 2025 | 41.61 | 42.71 | 40.52 | 42.69 | 42.37 | 1.64% | 89,563 |
| Nov 28, 2025 | 41.91 | 42.10 | 41.70 | 42.00 | 41.69 | 0.05% | 39,922 |
| Nov 26, 2025 | 41.97 | 42.48 | 41.38 | 41.98 | 41.67 | -0.05% | 90,585 |
| Nov 25, 2025 | 41.57 | 42.23 | 40.50 | 42.00 | 41.69 | 1.62% | 120,073 |
| Nov 24, 2025 | 41.46 | 41.79 | 40.50 | 41.33 | 41.02 | -0.65% | 368,343 |
| Nov 21, 2025 | 40.24 | 41.60 | 40.12 | 41.60 | 41.29 | 3.65% | 100,651 |
| Nov 20, 2025 | 40.58 | 40.78 | 39.83 | 40.14 | 39.84 | 0.24% | 72,148 |
| Nov 19, 2025 | 40.44 | 40.44 | 39.87 | 40.04 | 39.74 | -0.99% | 80,218 |
| Nov 18, 2025 | 40.68 | 41.00 | 40.29 | 40.44 | 40.14 | -1.12% | 99,561 |
| Nov 17, 2025 | 41.05 | 41.48 | 40.71 | 40.90 | 40.60 | -0.94% | 118,080 |
| Nov 14, 2025 | 41.57 | 41.67 | 40.26 | 41.29 | 40.98 | -0.86% | 81,735 |
| Nov 13, 2025 | 41.71 | 41.81 | 41.19 | 41.65 | 41.34 | -0.29% | 102,496 |
| Nov 12, 2025 | 41.71 | 42.07 | 41.33 | 41.77 | 41.46 | 0.05% | 77,720 |
| Nov 11, 2025 | 41.08 | 41.87 | 40.63 | 41.75 | 41.44 | 1.48% | 89,746 |
| Nov 10, 2025 | 40.20 | 41.16 | 40.01 | 41.14 | 40.84 | 4.02% | 90,942 |
| Nov 7, 2025 | 39.75 | 39.99 | 39.06 | 39.55 | 39.26 | -0.50% | 61,600 |
| Nov 6, 2025 | 40.26 | 40.35 | 39.56 | 39.75 | 39.46 | -1.66% | 102,064 |
| Nov 5, 2025 | 39.29 | 40.44 | 39.25 | 40.42 | 40.12 | 3.24% | 67,190 |
| Nov 4, 2025 | 39.16 | 39.52 | 38.61 | 39.15 | 38.86 | -0.25% | 81,915 |
| Nov 3, 2025 | 39.44 | 39.61 | 38.82 | 39.25 | 38.96 | -0.71% | 98,917 |
| Oct 31, 2025 | 39.23 | 40.07 | 38.43 | 39.53 | 39.24 | 0.08% | 287,618 |
| Oct 30, 2025 | 39.13 | 39.85 | 38.86 | 39.50 | 39.21 | 0.77% | 94,984 |
| Oct 29, 2025 | 39.89 | 40.00 | 39.13 | 39.20 | 38.91 | -1.88% | 213,197 |
| Oct 28, 2025 | 39.74 | 40.00 | 39.02 | 39.95 | 39.65 | 0.43% | 55,975 |
| Oct 27, 2025 | 39.15 | 40.13 | 38.97 | 39.78 | 39.49 | 1.87% | 65,317 |
| Oct 24, 2025 | 39.56 | 39.92 | 38.72 | 39.05 | 38.76 | -0.96% | 81,658 |
| Oct 23, 2025 | 38.62 | 39.43 | 38.20 | 39.43 | 39.14 | 3.65% | 95,500 |
| Oct 22, 2025 | 38.17 | 38.52 | 37.81 | 38.04 | 37.76 | -0.16% | 62,547 |
| Oct 21, 2025 | 37.93 | 38.17 | 37.59 | 38.10 | 37.82 | 0.58% | 76,593 |
| Oct 20, 2025 | 37.31 | 37.89 | 37.27 | 37.88 | 37.60 | 1.86% | 239,787 |
| Oct 17, 2025 | 36.81 | 37.90 | 36.59 | 37.19 | 36.91 | 1.11% | 63,526 |
| Oct 16, 2025 | 36.93 | 37.46 | 36.08 | 36.78 | 36.51 | -0.49% | 134,458 |
| Oct 15, 2025 | 37.10 | 37.52 | 36.52 | 36.96 | 36.69 | -0.11% | 150,989 |
| Oct 14, 2025 | 36.50 | 37.45 | 36.41 | 37.00 | 36.73 | 0.35% | 274,180 |
| Oct 13, 2025 | 37.40 | 37.51 | 36.58 | 36.87 | 36.60 | -0.41% | 76,203 |
| Oct 10, 2025 | 37.75 | 38.17 | 36.93 | 37.02 | 36.75 | -1.93% | 58,616 |
| Oct 9, 2025 | 38.45 | 39.91 | 37.70 | 37.75 | 37.47 | -2.18% | 66,124 |
| Oct 8, 2025 | 38.70 | 38.90 | 38.53 | 38.59 | 38.30 | -0.28% | 40,887 |
| Oct 7, 2025 | 39.16 | 39.55 | 38.62 | 38.70 | 38.41 | -1.15% | 63,881 |
| Oct 6, 2025 | 39.51 | 39.80 | 39.08 | 39.15 | 38.86 | -0.86% | 68,490 |
| Oct 3, 2025 | 39.27 | 39.87 | 39.27 | 39.49 | 39.20 | 0.74% | 43,192 |
| Oct 2, 2025 | 39.12 | 39.29 | 38.51 | 39.20 | 38.91 | 0.10% | 48,735 |
| Oct 1, 2025 | 39.13 | 39.40 | 38.69 | 39.16 | 38.87 | -0.43% | 54,381 |
| Sep 30, 2025 | 39.48 | 39.95 | 39.05 | 39.33 | 39.04 | -0.91% | 45,175 |
| Sep 29, 2025 | 40.42 | 40.42 | 39.58 | 39.69 | 39.40 | -1.73% | 42,200 |
| Sep 26, 2025 | 40.49 | 40.85 | 40.29 | 40.39 | 40.09 | -0.32% | 37,463 |
| Sep 25, 2025 | 40.60 | 41.14 | 40.36 | 40.52 | 40.22 | -0.59% | 36,284 |
| Sep 24, 2025 | 41.18 | 41.52 | 40.55 | 40.76 | 40.46 | -1.26% | 34,055 |
| Sep 23, 2025 | 40.90 | 42.11 | 40.90 | 41.28 | 40.97 | -0.60% | 40,409 |
| Sep 22, 2025 | 41.33 | 42.00 | 41.23 | 41.53 | 41.22 | 0.10% | 55,261 |
| Sep 19, 2025 | 42.81 | 42.81 | 41.39 | 41.49 | 41.18 | -2.86% | 109,642 |
| Sep 18, 2025 | 42.04 | 42.74 | 41.63 | 42.71 | 42.39 | 1.45% | 118,934 |
| Sep 17, 2025 | 42.00 | 42.79 | 41.79 | 42.10 | 41.79 | 0.24% | 74,521 |
| Sep 16, 2025 | 42.58 | 42.79 | 41.86 | 42.00 | 41.69 | -1.36% | 45,348 |
| Sep 15, 2025 | 42.85 | 42.85 | 42.31 | 42.58 | 42.26 | -0.42% | 34,235 |
| Sep 12, 2025 | 43.54 | 43.71 | 42.65 | 42.76 | 42.44 | -1.75% | 28,327 |
| Sep 11, 2025 | 42.69 | 43.53 | 42.28 | 43.52 | 43.20 | 2.30% | 40,399 |
| Sep 10, 2025 | 42.57 | 42.85 | 42.21 | 42.54 | 42.22 | -0.21% | 38,138 |
| Sep 9, 2025 | 42.85 | 43.01 | 42.48 | 42.63 | 42.31 | -0.98% | 39,337 |
| Sep 8, 2025 | 43.38 | 43.40 | 42.74 | 43.05 | 42.73 | 0.02% | 30,584 |
| Sep 5, 2025 | 43.57 | 44.06 | 42.34 | 43.04 | 42.72 | -1.60% | 39,797 |
| Sep 4, 2025 | 43.01 | 43.74 | 42.71 | 43.74 | 43.11 | 1.79% | 42,937 |
| Sep 3, 2025 | 43.04 | 43.28 | 42.45 | 42.97 | 42.35 | -0.58% | 49,014 |
| Sep 2, 2025 | 42.75 | 43.28 | 42.20 | 43.22 | 42.60 | 0.23% | 48,946 |
| Aug 29, 2025 | 43.05 | 43.38 | 42.83 | 43.12 | 42.50 | 0.35% | 34,094 |
| Aug 28, 2025 | 43.23 | 43.66 | 42.87 | 42.97 | 42.35 | 0.02% | 32,944 |
| Aug 27, 2025 | 43.28 | 43.55 | 42.81 | 42.96 | 42.34 | -1.08% | 47,265 |
| Aug 26, 2025 | 43.11 | 43.68 | 43.06 | 43.43 | 42.80 | 0.46% | 35,684 |
| Aug 25, 2025 | 43.14 | 43.51 | 42.66 | 43.23 | 42.61 | -0.51% | 36,296 |
| Aug 22, 2025 | 42.15 | 43.47 | 41.98 | 43.45 | 42.82 | 3.65% | 82,591 |
| Aug 21, 2025 | 42.27 | 42.68 | 41.52 | 41.92 | 41.31 | -1.09% | 130,604 |
| Aug 20, 2025 | 42.59 | 42.74 | 42.21 | 42.38 | 41.77 | -0.13% | 40,669 |
| Aug 19, 2025 | 42.23 | 42.62 | 42.06 | 42.44 | 41.82 | 0.84% | 45,722 |
| Aug 18, 2025 | 42.43 | 42.82 | 42.06 | 42.08 | 41.47 | -1.36% | 48,012 |
| Aug 15, 2025 | 42.44 | 42.69 | 41.54 | 42.66 | 42.04 | 1.15% | 189,177 |
| Aug 14, 2025 | 42.20 | 42.60 | 41.73 | 42.18 | 41.57 | -1.39% | 88,673 |
| Aug 13, 2025 | 42.72 | 43.34 | 42.45 | 42.77 | 42.15 | 0.85% | 35,775 |
| Aug 12, 2025 | 42.35 | 43.24 | 42.32 | 42.41 | 41.80 | 0.83% | 47,126 |
| Aug 11, 2025 | 41.49 | 42.07 | 41.15 | 42.06 | 41.45 | 1.99% | 49,954 |
| Aug 8, 2025 | 41.28 | 42.10 | 40.95 | 41.24 | 40.64 | -0.10% | 66,349 |
| Aug 7, 2025 | 42.23 | 42.74 | 40.50 | 41.28 | 40.68 | -1.31% | 66,355 |
| Aug 6, 2025 | 41.31 | 41.94 | 41.10 | 41.83 | 41.23 | 1.32% | 56,037 |
| Aug 5, 2025 | 41.27 | 41.34 | 40.51 | 41.29 | 40.69 | 0.82% | 54,196 |
| Aug 4, 2025 | 39.87 | 41.11 | 39.79 | 40.95 | 40.36 | 3.33% | 66,127 |
| Aug 1, 2025 | 39.63 | 39.78 | 38.89 | 39.63 | 39.06 | -0.95% | 69,635 |
| Jul 31, 2025 | 39.96 | 40.98 | 39.56 | 40.01 | 39.43 | -0.84% | 95,410 |
| Jul 30, 2025 | 41.39 | 41.72 | 40.23 | 40.35 | 39.77 | -2.18% | 57,532 |
| Jul 29, 2025 | 42.32 | 42.34 | 41.18 | 41.25 | 40.65 | -1.65% | 63,842 |
| Jul 28, 2025 | 41.75 | 42.27 | 41.14 | 41.94 | 41.33 | 0.10% | 75,425 |
| Jul 25, 2025 | 42.13 | 42.45 | 41.78 | 41.90 | 41.29 | -0.12% | 56,800 |
| Jul 24, 2025 | 43.32 | 43.45 | 41.85 | 41.95 | 41.34 | -3.78% | 140,440 |
| Jul 23, 2025 | 43.49 | 43.69 | 43.06 | 43.60 | 42.97 | 1.16% | 41,379 |
| Jul 22, 2025 | 43.65 | 43.94 | 43.10 | 43.10 | 42.48 | -0.55% | 54,738 |
| Jul 21, 2025 | 43.01 | 43.81 | 43.01 | 43.34 | 42.71 | 0.77% | 50,026 |
| Jul 18, 2025 | 44.98 | 44.98 | 42.31 | 43.01 | 42.39 | -3.97% | 81,621 |
| Jul 17, 2025 | 43.62 | 45.27 | 43.27 | 44.79 | 44.14 | 0.40% | 64,181 |