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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.57	44.71	44.71	44.98	44	184,648
February 19, 2026	44.9	44.57	44.57	45.34	44.25	100,400
February 18, 2026	44.65	44.9	44.9	45.44	44.48	60,342
February 17, 2026	44.83	44.82	44.82	45.47	44.11	59,700
February 13, 2026	44.93	45.02	45.02	45.49	44.54	50,625
February 12, 2026	45.5	45.08	45.08	46.12	44.62	75,417
February 11, 2026	46.1	45.42	45.42	46.25	45.23	47,843
February 10, 2026	46.29	45.84	45.84	46.83	45.76	56,400
February 09, 2026	46.96	46.32	46.32	47.43	46.32	57,600
February 06, 2026	46.8	46.76	46.76	47.23	46.5	72,830
February 05, 2026	46.05	46.79	46.79	46.91	45.9	71,300
February 04, 2026	46.26	46.32	46.32	46.78	45.89	81,217
February 03, 2026	46.19	46	46	46.9	44.44	102,900
February 02, 2026	44.96	46.39	46.39	46.51	44.87	72,500
January 30, 2026	43.96	44.96	44.96	45.6	43.91	127,330
January 29, 2026	43.49	44.05	44.05	44.38	43.07	66,141
January 28, 2026	44.62	43.06	43.06	44.62	42.98	76,200
January 27, 2026	44.19	44.48	44.48	44.67	44.19	56,442
January 26, 2026	44.36	44.25	44.25	44.75	43.84	72,724
January 23, 2026	43.44	44.44	44.44	45.59	43.44	126,546
January 22, 2026	43.39	43.58	43.58	44.62	43.31	73,041
January 21, 2026	41.95	42.92	42.92	43.13	41.84	101,107
January 20, 2026	41.9	41.43	41.43	42.49	41.34	74,800
January 16, 2026	42.57	42.59	42.59	43.06	42.3	64,600
January 15, 2026	42.39	42.68	42.68	43.19	42.28	67,019
January 14, 2026	41.65	42.27	42.27	42.87	41.07	73,304
January 13, 2026	41.51	41.79	41.79	42.09	41.2	53,600
January 12, 2026	41.37	41.71	41.71	41.89	40.84	56,300
January 09, 2026	41.28	41.54	41.54	41.57	40.66	68,000
January 08, 2026	40.27	41.35	41.35	41.43	39.94	168,603
January 07, 2026	40.56	40.54	40.54	41.36	39.85	54,705
January 06, 2026	40.94	40.67	40.67	40.94	40.1	58,000
January 05, 2026	40.5	41.19	41.19	42.01	40.36	86,100
January 02, 2026	41.77	40.58	40.58	41.79	40.36	89,237
December 31, 2025	41.9	41.52	41.52	42.31	41.46	94,500
December 30, 2025	42.03	41.97	41.97	42.92	40.98	121,610
December 29, 2025	42.32	42.01	42.01	42.55	41.84	124,610
December 26, 2025	42.19	42.3	42.3	43.04	41.74	101,600
December 24, 2025	42.2	42.25	42.25	42.51	41.84	28,659
December 23, 2025	42.34	41.99	41.99	42.93	41.86	80,607
December 22, 2025	43.64	42.36	42.36	43.84	42.26	68,300
December 19, 2025	44.3	43.32	43.32	45.1	43.22	175,761
December 18, 2025	43.99	44.51	44.51	44.55	43.74	63,313
December 17, 2025	43.68	43.71	43.71	43.89	43.39	55,333
December 16, 2025	43.77	43.77	43.77	44.28	43.37	78,321
December 15, 2025	44.99	43.88	43.88	45.25	43.74	101,724
December 12, 2025	43.87	44.7	44.7	44.81	43.73	100,753
December 11, 2025	43.09	43.65	43.65	43.68	42.89	77,943
December 10, 2025	42.3	42.95	42.95	43.27	41.72	132,700
December 09, 2025	42.27	42.52	42.52	42.9	42.27	55,037
December 08, 2025	43.17	42.24	42.24	43.43	42.17	101,400
December 05, 2025	42.99	43.13	43.13	43.26	42.68	64,815
December 04, 2025	43.39	43.2	42.88	43.68	43.04	70,100
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

Cass Information Systems, Inc. (CASS) NASDAQ