Cass Information Systems, Inc. - CASS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.15	43.45	43.45	43.47	41.98	82,600
August 21, 2025	42.27	41.92	41.92	42.68	41.52	130,604
August 20, 2025	42.59	42.38	42.38	42.74	42.21	40,700
August 19, 2025	42.23	42.44	42.44	42.62	42.06	45,722
August 18, 2025	42.43	42.08	42.08	42.82	42.06	48,012
August 15, 2025	42.44	42.66	42.66	42.69	41.54	189,200
August 14, 2025	42.2	42.18	42.18	42.6	41.73	88,700
August 13, 2025	42.72	42.77	42.77	43.34	42.45	35,800
August 12, 2025	42.35	42.41	42.41	43.24	42.32	47,126
August 11, 2025	41.49	42.06	42.06	42.07	41.15	50,000
August 08, 2025	41.28	41.24	41.24	42.1	40.95	66,349
August 07, 2025	42.23	41.28	41.28	42.74	40.5	66,400
August 06, 2025	41.31	41.83	41.83	41.94	41.1	56,037
August 05, 2025	41.27	41.29	41.29	41.34	40.51	54,196
August 04, 2025	39.87	40.95	40.95	41.11	39.79	66,127
August 01, 2025	39.63	39.63	39.63	39.78	38.89	69,635
July 31, 2025	39.96	40.01	40.01	40.98	39.56	95,410
July 30, 2025	41.39	40.35	40.35	41.72	40.23	57,532
July 29, 2025	42.32	41.25	41.25	42.34	41.18	63,842
July 28, 2025	41.75	41.94	41.94	42.27	41.14	75,425
July 25, 2025	42.13	41.9	41.9	42.45	41.78	56,800
July 24, 2025	43.32	41.95	41.95	43.45	41.85	140,440
July 23, 2025	43.49	43.6	43.6	43.69	43.06	41,400
July 22, 2025	43.65	43.1	43.1	43.94	43.1	54,738
July 21, 2025	43.01	43.34	43.34	43.81	43.01	50,026
July 18, 2025	44.98	43.01	43.01	44.98	42.31	81,621
July 17, 2025	43.62	44.79	44.79	45.27	43.27	64,200
July 16, 2025	44.49	44.61	44.61	44.71	43.65	67,339
July 15, 2025	44	44.17	44.17	44.57	44	93,100
July 14, 2025	43.77	44.18	44.18	44.19	43.16	35,603
July 11, 2025	44.7	44.03	44.03	44.7	43.85	44,400
July 10, 2025	44.82	44.88	44.88	45.19	44.7	46,907
July 09, 2025	45.29	45.01	45.01	45.38	44.76	53,503
July 08, 2025	45.45	45.36	45.36	45.89	45.19	62,800
July 07, 2025	46.05	45.51	45.51	47	45.37	40,442
July 03, 2025	45.99	46.2	46.2	46.51	44.71	118,639
July 02, 2025	45.17	45.67	45.67	46	45.06	54,521
July 01, 2025	43.44	45.32	45.32	45.47	43.44	64,198
June 30, 2025	44.01	43.45	43.45	44.24	43.31	67,338
June 27, 2025	42.99	44.2	44.2	44.59	42.82	313,300
June 26, 2025	42.34	42.84	42.84	43	42.34	25,047
June 25, 2025	42.55	42.47	42.47	42.99	42.06	27,233
June 24, 2025	42.51	42.68	42.68	42.98	42.22	31,008
June 23, 2025	41.22	42.42	42.42	42.57	41.22	34,424
June 20, 2025	41.88	41.36	41.36	41.99	41.31	70,600
June 18, 2025	41.16	41.68	41.68	42.02	41.16	31,900
June 17, 2025	40.98	41.34	41.34	41.63	40.98	39,700
June 16, 2025	41.43	41.36	41.36	41.78	41.07	32,800
June 13, 2025	42.25	41.35	41.35	42.52	41.23	51,629
June 12, 2025	42.74	42.75	42.75	43.07	42.21	46,287
June 11, 2025	43.16	42.68	42.68	43.36	42.53	40,410
June 10, 2025	42.89	43.07	43.07	43.12	42.64	41,122
June 09, 2025	42.39	42.64	42.64	42.67	42.03	36,100
June 06, 2025	42.25	42.44	42.44	42.44	41.76	36,004
June 05, 2025	41.76	41.78	41.78	42.01	41.55	45,622
June 04, 2025	42.47	41.81	41.81	42.6	41.72	45,200
June 03, 2025	41.78	42.28	42.28	43.09	41.78	36,400
June 02, 2025	42.52	42.12	41.81	42.63	41.72	43,700
May 30, 2025	42.51	42.3	42.3	42.82	42.2	67,223
May 29, 2025	42.86	42.79	42.79	43.08	42.57	25,507

Cass Information Systems, Inc. (CASS) NASDAQ