CASK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.55	0.57	0.52	0.56	-	1.16%	236,703
May 9, 2025	0.53	0.56	0.50	0.55	0.55	4.45%	177,475
May 8, 2025	0.50	0.53	0.48	0.53	0.53	6.43%	263,282
May 7, 2025	0.48	0.50	0.47	0.50	0.50	4.18%	92,798
May 6, 2025	0.44	0.48	0.44	0.48	0.48	7.22%	125,053
May 5, 2025	0.47	0.50	0.40	0.45	0.45	-3.09%	169,538
May 2, 2025	0.47	0.49	0.44	0.46	0.46	-6.01%	442,698
May 1, 2025	0.51	0.55	0.48	0.49	0.49	-6.78%	516,438
Apr 30, 2025	0.54	0.56	0.49	0.53	0.53	0.96%	320,263
Apr 29, 2025	0.58	0.60	0.47	0.52	0.52	-10.59%	1,035,915
Apr 28, 2025	0.67	0.68	0.57	0.58	0.58	-0.27%	2,059,697
Apr 25, 2025	0.64	0.64	0.58	0.58	0.58	-4.39%	67,445
Apr 24, 2025	0.65	0.66	0.61	0.61	0.61	-4.31%	81,134
Apr 23, 2025	0.56	0.65	0.55	0.64	0.64	13.84%	228,528
Apr 22, 2025	0.51	0.58	0.51	0.56	0.56	6.67%	67,661
Apr 21, 2025	0.56	0.56	0.51	0.53	0.53	-4.55%	113,472
Apr 17, 2025	0.55	0.59	0.53	0.55	0.55	0.86%	67,862
Apr 16, 2025	0.56	0.59	0.52	0.55	0.55	-3.14%	111,681
Apr 15, 2025	0.53	0.56	0.53	0.56	0.56	2.36%	43,132
Apr 14, 2025	0.57	0.60	0.53	0.55	0.55	1.85%	70,973
Apr 11, 2025	0.57	0.59	0.52	0.54	0.54	-5.26%	36,735
Apr 10, 2025	0.52	0.57	0.52	0.57	0.57	7.55%	29,969
Apr 9, 2025	0.51	0.60	0.46	0.53	0.53	7.73%	97,222
Apr 8, 2025	0.48	0.54	0.46	0.49	0.49	4.47%	74,521
Apr 7, 2025	0.50	0.50	0.45	0.47	0.47	-6.21%	88,332
Apr 4, 2025	0.55	0.60	0.49	0.50	0.50	-12.07%	300,473
Apr 3, 2025	0.60	0.62	0.55	0.57	0.57	-7.90%	136,585
Apr 2, 2025	0.57	0.67	0.52	0.62	0.62	6.90%	380,710
Apr 1, 2025	0.50	0.60	0.50	0.58	0.58	15.54%	157,382
Mar 31, 2025	0.53	0.54	0.50	0.50	0.50	-12.22%	122,225
Mar 28, 2025	0.55	0.60	0.52	0.57	0.57	3.68%	214,508
Mar 27, 2025	0.55	0.58	0.51	0.55	0.55	2.19%	64,268
Mar 26, 2025	0.57	0.61	0.48	0.54	0.54	-7.41%	562,038
Mar 25, 2025	0.63	0.66	0.57	0.58	0.58	-2.98%	377,318
Mar 24, 2025	0.60	0.64	0.54	0.60	0.60	17.92%	878,798
Mar 21, 2025	0.59	0.62	0.50	0.51	0.51	-18.46%	342,408
Mar 20, 2025	0.53	0.64	0.50	0.63	0.63	17.92%	767,288
Mar 19, 2025	0.51	0.56	0.48	0.53	0.53	2.32%	238,359
Mar 18, 2025	0.48	0.52	0.48	0.52	0.52	2.57%	41,432
Mar 17, 2025	0.50	0.52	0.47	0.51	0.51	2.23%	89,601
Mar 14, 2025	0.51	0.52	0.40	0.49	0.49	-6.44%	232,824
Mar 13, 2025	0.54	0.56	0.50	0.53	0.53	5.60%	266,250
Mar 12, 2025	0.50	0.55	0.45	0.50	0.50	4.60%	67,531
Mar 11, 2025	0.45	0.54	0.41	0.48	0.48	1.27%	255,042
Mar 10, 2025	0.56	0.56	0.45	0.47	0.47	-15.56%	265,093
Mar 7, 2025	0.62	0.64	0.53	0.56	0.56	-16.32%	446,870
Mar 6, 2025	0.75	0.75	0.61	0.67	0.67	-7.35%	676,367
Mar 5, 2025	0.75	0.85	0.70	0.72	0.72	-1.23%	80,712
Mar 4, 2025	0.89	1.04	0.62	0.73	0.73	-18.89%	166,887
Mar 3, 2025	1.00	1.04	0.90	0.90	0.90	-5.18%	46,320