Caspian Sunrise plc - CASP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	0.02	0.02	0.02	0.02	0.02	0
July 25, 2025	0.02	0.02	0.02	0.02	0.02	0
July 24, 2025	0.02	0.02	0.02	0.02	0.02	0
July 23, 2025	0.02	0.02	0.02	0.02	0.02	0
July 22, 2025	0.02	0.02	0.02	0.02	0.02	0
July 21, 2025	0.02	0.02	0.02	0.02	0.02	0
July 18, 2025	0.02	0.02	0.02	0.02	0.02	0
July 17, 2025	0.02	0.02	0.02	0.02	0.02	0
July 16, 2025	0.02	0.02	0.02	0.02	0.02	0
July 15, 2025	0.02	0.02	0.02	0.02	0.02	0
July 14, 2025	0.02	0.02	0.02	0.02	0.02	0
July 11, 2025	0.02	0.02	0.02	0.02	0.02	0
July 10, 2025	0.02	0.02	0.02	0.02	0.02	0
July 09, 2025	0.02	0.02	0.02	0.02	0.02	0
July 08, 2025	0.02	0.02	0.02	0.02	0.02	0
July 07, 2025	0.02	0.02	0.02	0.02	0.02	0
July 04, 2025	0.02	0.02	0.02	0.02	0.02	0
July 03, 2025	0.02	0.02	0.02	0.02	0.02	0
July 02, 2025	0.02	0.02	0.02	0.02	0.02	0
July 01, 2025	2.15	2.15	2.15	2.15	2.15	0
June 30, 2025	2.2	2.15	2.15	2.29	1.86	1.09M
June 27, 2025	2.04	2.05	2.05	2.28	1.92	1.77M
June 26, 2025	1.78	1.95	1.95	2.05	1.76	815,357
June 25, 2025	2.16	1.85	1.85	2.28	1.82	4.29M
June 24, 2025	2.14	2.2	2.2	2.38	2	1.03M
June 23, 2025	2.14	2.2	2.2	2.4	2.14	370,054
June 20, 2025	2.37	2.15	2.15	2.37	2	1.82M
June 19, 2025	2.15	2.25	2.25	2.4	2.08	1.42M
June 18, 2025	2.3	2.25	2.25	2.42	2.1	942,828
June 17, 2025	2.11	2.2	2.2	2.3	2.07	441,080
June 16, 2025	2.3	2.1	2.1	2.36	2	5.77M
June 13, 2025	2.51	2.6	2.6	2.6	2.4	606,190
June 12, 2025	2.6	2.55	2.55	2.68	2.4	330,131
June 11, 2025	2.54	2.5	2.5	2.59	2.46	595,689
June 10, 2025	2.54	2.55	2.55	2.68	2.4	468,226
June 09, 2025	2.53	2.55	2.55	2.7	2.53	53,359
June 06, 2025	2.5	2.55	2.55	2.68	2.5	851,974
June 05, 2025	2.68	2.55	2.55	2.68	2.55	16,940
June 04, 2025	2.64	2.55	2.55	2.7	2.55	1.29M
June 03, 2025	2.42	2.55	2.55	2.65	2.42	189,810
June 02, 2025	2.52	2.55	2.55	2.69	2.52	779,362
May 30, 2025	2.54	2.65	2.65	2.75	2.5	1.7M
May 29, 2025	2.55	2.65	2.65	2.75	2.52	327,842
May 28, 2025	2.82	2.7	2.7	2.9	2.61	18,192
May 27, 2025	2.7	2.7	2.7	2.83	2.6	408,018
May 23, 2025	2.62	2.8	2.8	2.9	2.6	3.93M
May 22, 2025	2.69	2.7	2.7	2.87	2.52	1.36M
May 21, 2025	2.59	2.55	2.55	2.69	2.55	703,002
May 20, 2025	2.64	2.55	2.55	2.64	2.46	318,454
May 19, 2025	2.57	2.6	2.6	2.7	2.56	170,000
May 16, 2025	2.57	2.6	2.6	2.72	2.57	46,602
May 15, 2025	2.6	2.6	2.6	2.79	2.56	1.1M
May 14, 2025	2.65	2.6	2.6	2.78	2.6	525,694
May 13, 2025	2.79	2.6	2.6	2.79	2.6	116,500
May 12, 2025	2.75	2.6	2.6	2.75	2.6	450,964
May 09, 2025	2.61	2.65	2.65	2.82	2.61	458,973
May 08, 2025	2.75	2.65	2.65	2.9	2.4	100,899
May 07, 2025	2.6	2.65	2.65	2.75	2.4	515,880
May 06, 2025	2.9	2.65	2.65	2.9	2.59	110,034
May 02, 2025	2.84	2.65	2.65	2.84	2.58	128,485

Caspian Sunrise plc (CASP.L) LSE