Casa Systems, Inc. - CASA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2024	0	0.01	0.01	0.01	0	29,531
April 29, 2024	0	0.01	0.01	0.01	0	46,556
April 26, 2024	0.01	0	0	0.01	0	160,825
April 25, 2024	0.01	0.01	0.01	0.01	0.01	92,022
April 24, 2024	0.01	0.01	0.01	0.01	0.01	123,629
April 23, 2024	0.01	0.01	0.01	0.01	0.01	155,756
April 22, 2024	0.01	0.01	0.01	0.01	0	116,923
April 19, 2024	0.01	0.01	0.01	0.01	0.01	152,408
April 18, 2024	0.01	0.01	0.01	0.01	0.01	189,970
April 17, 2024	0.01	0.01	0.01	0.01	0.01	528,368
April 16, 2024	0.01	0.01	0.01	0.01	0.01	105,853
April 15, 2024	0.01	0.01	0.01	0.01	0.01	857,472
April 12, 2024	0.01	0.01	0.01	0.01	0.01	1.86M
April 11, 2024	0.01	0.01	0.01	0.01	0.01	1.57M
April 10, 2024	0	0.01	0.01	0.01	0	1.11M
April 09, 2024	0.01	0.01	0.01	0.01	0.01	883,118
April 08, 2024	0.01	0.01	0.01	0.01	0	2.39M
April 05, 2024	0.02	0.01	0.01	0.03	0.01	11.58M
April 04, 2024	0.05	0.04	0.04	0.05	0.03	30.08M
April 03, 2024	0.05	0.06	0.06	0.07	0.05	65.4M
April 02, 2024	0.26	0.26	0.26	0.29	0.26	376,091
April 01, 2024	0.3	0.27	0.27	0.3	0.27	366,378
March 28, 2024	0.3	0.27	0.27	0.3	0.27	285,851
March 27, 2024	0.3	0.3	0.3	0.3	0.3	115,255
March 26, 2024	0.3	0.3	0.3	0.31	0.3	78,645
March 25, 2024	0.35	0.32	0.32	0.35	0.31	117,454
March 22, 2024	0.3	0.33	0.33	0.37	0.3	127,479
March 21, 2024	0.29	0.3	0.3	0.31	0.29	51,995
March 20, 2024	0.31	0.29	0.29	0.31	0.28	208,510
March 19, 2024	0.3	0.29	0.29	0.34	0.29	225,329
March 18, 2024	0.34	0.3	0.3	0.34	0.3	254,165
March 15, 2024	0.36	0.33	0.33	0.36	0.33	228,000
March 14, 2024	0.35	0.36	0.36	0.36	0.33	253,676
March 13, 2024	0.37	0.36	0.36	0.37	0.35	151,590
March 12, 2024	0.36	0.37	0.37	0.37	0.35	255,874
March 11, 2024	0.39	0.37	0.37	0.39	0.36	55,332
March 08, 2024	0.4	0.38	0.38	0.4	0.36	117,458
March 07, 2024	0.39	0.38	0.38	0.41	0.37	122,029
March 06, 2024	0.4	0.37	0.37	0.42	0.35	346,320
March 05, 2024	0.45	0.41	0.41	0.45	0.4	207,947
March 04, 2024	0.37	0.42	0.42	0.43	0.3	1.06M
March 01, 2024	0.41	0.37	0.37	0.41	0.36	175,509
February 29, 2024	0.38	0.4	0.4	0.42	0.37	533,563
February 28, 2024	0.32	0.37	0.37	0.37	0.31	329,759
February 27, 2024	0.3	0.32	0.32	0.33	0.3	275,411
February 26, 2024	0.31	0.3	0.3	0.33	0.28	130,867
February 23, 2024	0.28	0.3	0.3	0.31	0.28	109,730
February 22, 2024	0.28	0.28	0.28	0.29	0.27	151,142
February 21, 2024	0.3	0.28	0.28	0.31	0.28	616,576
February 20, 2024	0.28	0.31	0.31	0.47	0.28	4.13M
February 16, 2024	0.28	0.28	0.28	0.29	0.27	63,763
February 15, 2024	0.26	0.28	0.28	0.29	0.26	335,538
February 14, 2024	0.29	0.29	0.29	0.29	0.26	204,548
February 13, 2024	0.3	0.28	0.28	0.3	0.26	175,532
February 12, 2024	0.29	0.29	0.29	0.3	0.26	275,316
February 09, 2024	0.28	0.3	0.3	0.31	0.28	321,444
February 08, 2024	0.34	0.3	0.3	0.34	0.24	265,765
February 07, 2024	0.29	0.33	0.33	0.35	0.29	196,221
February 06, 2024	0.31	0.3	0.3	0.32	0.3	192,624
February 05, 2024	0.35	0.31	0.31	0.35	0.3	130,039

Casa Systems, Inc. (CASA) NASDAQ