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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	42.57	43.6	43.6	43.67	42.57	65,300
December 02, 2025	42.84	42.48	42.48	43.12	42.44	66,100
December 01, 2025	41.61	42.69	42.69	42.71	40.52	89,600
November 28, 2025	41.91	42	42	42.1	41.7	39,922
November 26, 2025	41.97	41.98	41.98	42.48	41.38	90,600
November 25, 2025	41.57	42	42	42.23	40.5	120,100
November 24, 2025	41.46	41.33	41.33	41.79	40.5	368,343
November 21, 2025	40.24	41.6	41.6	41.6	40.12	100,700
November 20, 2025	40.58	40.14	40.14	40.78	39.83	72,148
November 19, 2025	40.44	40.04	40.04	40.44	39.87	80,218
November 18, 2025	40.68	40.44	40.44	41	40.28	99,561
November 17, 2025	41.05	40.9	40.9	41.48	40.71	118,080
November 14, 2025	41.57	41.29	41.29	41.67	40.26	81,735
November 13, 2025	41.71	41.65	41.65	41.81	41.19	102,500
November 12, 2025	41.71	41.77	41.77	42.07	41.33	77,700
November 11, 2025	41.08	41.75	41.75	41.87	40.63	89,700
November 10, 2025	40.2	41.14	41.14	41.16	40.01	90,900
November 07, 2025	39.75	39.55	39.55	39.99	39.06	61,600
November 06, 2025	40.26	39.75	39.75	40.35	39.56	102,100
November 05, 2025	39.29	40.42	40.42	40.44	39.25	67,200
November 04, 2025	39.16	39.15	39.15	39.52	38.61	81,915
November 03, 2025	39.44	39.25	39.25	39.61	38.82	98,917
October 31, 2025	39.23	39.53	39.53	40.07	38.42	287,618
October 30, 2025	39.13	39.5	39.5	39.85	38.85	95,000
October 29, 2025	39.89	39.2	39.2	39.99	39.13	213,200
October 28, 2025	39.74	39.95	39.95	40	39.02	54,729
October 27, 2025	39.15	39.78	39.78	40.13	38.97	65,317
October 24, 2025	39.56	39.05	39.05	39.92	38.72	81,700
October 23, 2025	38.62	39.43	39.43	39.44	38.2	86,527
October 22, 2025	38.17	38.04	38.04	38.52	37.81	63,475
October 21, 2025	37.93	38.1	38.1	38.17	37.59	76,600
October 20, 2025	37.31	37.88	37.88	37.89	37.27	239,800
October 17, 2025	36.81	37.19	37.19	37.9	36.59	63,526
October 16, 2025	36.93	36.78	36.78	37.46	36.07	134,500
October 15, 2025	37.1	36.96	36.96	37.52	36.52	151,000
October 14, 2025	36.5	37	37	37.45	36.41	274,200
October 13, 2025	37.4	36.87	36.87	37.51	36.58	76,203
October 10, 2025	37.75	37.02	37.02	38.17	36.92	58,616
October 09, 2025	38.45	37.75	37.75	39.91	37.7	66,124
October 08, 2025	38.7	38.59	38.59	38.9	38.53	40,900
October 07, 2025	39.16	38.7	38.7	39.55	38.62	63,900
October 06, 2025	39.51	39.15	39.15	39.8	39.08	68,500
October 03, 2025	39.27	39.49	39.49	39.87	39.27	43,200
October 02, 2025	39.12	39.2	39.2	39.29	38.51	47,714
October 01, 2025	39.13	39.16	39.16	39.4	38.69	54,400
September 30, 2025	39.48	39.33	39.33	39.95	39.05	45,200
September 29, 2025	40.42	39.69	39.69	40.42	39.58	42,200
September 26, 2025	40.49	40.39	40.39	40.85	40.29	37,500
September 25, 2025	40.6	40.52	40.52	41.14	40.35	36,300
September 24, 2025	41.18	40.76	40.76	41.52	40.55	34,100
September 23, 2025	40.9	41.28	41.28	42.11	40.9	40,409
September 22, 2025	41.33	41.53	41.53	42	41.23	55,300
September 19, 2025	42.81	41.49	41.49	42.81	41.39	109,600
September 18, 2025	42.04	42.71	42.71	42.74	41.63	118,900
September 17, 2025	42	42.1	42.1	42.79	41.79	74,500
September 16, 2025	42.58	42	42	42.79	41.86	45,348
September 15, 2025	42.85	42.58	42.58	42.85	42.31	34,235
September 12, 2025	43.54	42.76	42.76	43.71	42.65	28,327
September 11, 2025	42.69	43.52	43.52	43.53	42.28	40,400
September 10, 2025	42.57	42.54	42.54	42.85	42.21	38,138

Cass Information Systems, Inc. (CASS) NASDAQ