Cass Information Systems, Inc.CASSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $41.37 | $41.89 | $40.84 | $41.71 | 56,300 |
| 1/9/2026 | $41.28 | $41.57 | $40.66 | $41.54 | 68,000 |
| 1/8/2026 | $40.27 | $41.43 | $39.94 | $41.35 | 168,603 |
| 1/7/2026 | $40.56 | $41.36 | $39.85 | $40.54 | 54,705 |
| 1/6/2026 | $40.94 | $40.94 | $40.10 | $40.67 | 58,000 |
| 1/5/2026 | $40.50 | $42.01 | $40.36 | $41.19 | 86,100 |
| 1/2/2026 | $41.77 | $41.79 | $40.36 | $40.58 | 89,237 |
| 12/31/2025 | $41.90 | $42.31 | $41.46 | $41.52 | 94,500 |
| 12/30/2025 | $42.03 | $42.92 | $40.98 | $41.97 | 121,610 |
| 12/29/2025 | $42.32 | $42.55 | $41.84 | $42.01 | 124,610 |
| 12/26/2025 | $42.19 | $43.04 | $41.74 | $42.30 | 101,600 |
| 12/24/2025 | $42.20 | $42.51 | $41.84 | $42.25 | 28,700 |
| 12/23/2025 | $42.34 | $42.93 | $41.86 | $41.99 | 80,607 |
| 12/22/2025 | $43.64 | $43.84 | $42.26 | $42.36 | 68,300 |
| 12/19/2025 | $44.30 | $45.10 | $43.22 | $43.32 | 175,931 |
| 12/18/2025 | $43.99 | $44.55 | $43.74 | $44.51 | 63,313 |
| 12/17/2025 | $43.68 | $43.89 | $43.39 | $43.71 | 55,333 |
| 12/16/2025 | $43.77 | $44.28 | $43.37 | $43.77 | 78,321 |
| 12/15/2025 | $44.99 | $45.25 | $43.74 | $43.88 | 101,724 |
| 12/12/2025 | $43.87 | $44.81 | $43.73 | $44.70 | 100,800 |
| 12/11/2025 | $43.09 | $43.68 | $42.89 | $43.65 | 77,943 |
| 12/10/2025 | $42.30 | $43.27 | $41.72 | $42.95 | 132,700 |
| 12/9/2025 | $42.27 | $42.90 | $42.27 | $42.52 | 55,037 |
| 12/8/2025 | $43.17 | $43.43 | $42.17 | $42.24 | 101,400 |
| 12/5/2025 | $42.99 | $43.26 | $42.68 | $43.13 | 64,815 |
| 12/4/2025 | $43.39 | $43.68 | $43.04 | $43.20 | 70,100 |
| 12/3/2025 | $42.57 | $43.67 | $42.57 | $43.60 | 69,900 |
| 12/2/2025 | $42.84 | $43.12 | $42.44 | $42.48 | 66,100 |
| 12/1/2025 | $41.61 | $42.71 | $40.52 | $42.69 | 89,600 |
| 11/28/2025 | $41.91 | $42.10 | $41.70 | $42.00 | 39,922 |
| 11/26/2025 | $41.97 | $42.48 | $41.38 | $41.98 | 90,600 |
| 11/25/2025 | $41.57 | $42.23 | $40.50 | $42.00 | 120,100 |
| 11/24/2025 | $41.46 | $41.79 | $40.50 | $41.33 | 368,343 |
| 11/21/2025 | $40.24 | $41.60 | $40.12 | $41.60 | 100,700 |
| 11/20/2025 | $40.58 | $40.78 | $39.83 | $40.14 | 72,148 |
| 11/19/2025 | $40.44 | $40.44 | $39.87 | $40.04 | 80,218 |
| 11/18/2025 | $40.68 | $41.00 | $40.28 | $40.44 | 99,561 |
| 11/17/2025 | $41.05 | $41.48 | $40.71 | $40.90 | 118,080 |
| 11/14/2025 | $41.57 | $41.67 | $40.26 | $41.29 | 81,735 |
| 11/13/2025 | $41.71 | $41.81 | $41.19 | $41.65 | 102,500 |
| 11/12/2025 | $41.71 | $42.07 | $41.33 | $41.77 | 77,720 |
| 11/11/2025 | $41.08 | $41.87 | $40.63 | $41.75 | 89,746 |
| 11/10/2025 | $40.20 | $41.16 | $40.01 | $41.14 | 90,942 |
| 11/7/2025 | $39.75 | $39.99 | $39.06 | $39.55 | 61,600 |
| 11/6/2025 | $40.26 | $40.35 | $39.56 | $39.75 | 102,100 |
| 11/5/2025 | $39.29 | $40.44 | $39.25 | $40.42 | 67,200 |
| 11/4/2025 | $39.16 | $39.52 | $38.61 | $39.15 | 81,915 |
| 11/3/2025 | $39.44 | $39.61 | $38.82 | $39.25 | 98,917 |
| 10/31/2025 | $39.23 | $40.07 | $38.42 | $39.53 | 287,618 |
| 10/30/2025 | $39.13 | $39.85 | $38.85 | $39.50 | 95,000 |
| 10/29/2025 | $39.89 | $39.99 | $39.13 | $39.20 | 213,200 |
| 10/28/2025 | $39.74 | $40.00 | $39.02 | $39.95 | 56,000 |
| 10/27/2025 | $39.15 | $40.13 | $38.97 | $39.78 | 65,317 |
| 10/24/2025 | $39.56 | $39.92 | $38.72 | $39.05 | 81,700 |
| 10/23/2025 | $38.62 | $39.43 | $38.20 | $39.43 | 95,500 |
| 10/22/2025 | $38.17 | $38.52 | $37.81 | $38.04 | 62,547 |
| 10/21/2025 | $37.93 | $38.17 | $37.59 | $38.10 | 76,600 |
| 10/20/2025 | $37.31 | $37.89 | $37.27 | $37.88 | 239,800 |
| 10/17/2025 | $36.81 | $37.90 | $36.59 | $37.19 | 63,526 |
| 10/16/2025 | $36.93 | $37.46 | $36.07 | $36.78 | 134,500 |
| 10/15/2025 | $37.10 | $37.52 | $36.52 | $36.96 | 151,000 |