Casa Systems Inc (CASA) Historical Stock Data
0.01 ↑0.00 (0.00%)
As of April 4, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CASA is down -3.77% a day on average. There have been 12 days where Casa Systems Inc closed green and 18 days where CASA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 0.02 | 0.01 | ↓$0.01 (-63.24%) | 0.01 | 0.03 | 11.58M |
| 2024-04-04 | 0.05 | 0.04 | ↓$0.01 (-22.22%) | 0.03 | 0.05 | 29.85M |
| 2024-04-03 | 0.05 | 0.06 | ↑$0.01 (13.17%) | 0.05 | 0.07 | 64.77M |
| 2024-04-02 | 0.26 | 0.26 | ↓$0.00 (-0.96%) | 0.26 | 0.29 | 373.58K |
| 2024-04-01 | 0.30 | 0.27 | ↓$0.03 (-9.25%) | 0.27 | 0.30 | 366.38K |
| 2024-03-28 | 0.30 | 0.27 | ↓$0.03 (-8.80%) | 0.27 | 0.30 | 285.85K |
| 2024-03-27 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.30 | 0.30 | 115.26K |
| 2024-03-26 | 0.30 | 0.30 | ↑$0.00 (0.63%) | 0.30 | 0.31 | 78.65K |
| 2024-03-25 | 0.35 | 0.32 | ↓$0.03 (-8.41%) | 0.31 | 0.35 | 117.45K |
| 2024-03-22 | 0.30 | 0.33 | ↑$0.03 (11.23%) | 0.30 | 0.37 | 127.48K |
| 2024-03-21 | 0.29 | 0.30 | ↑$0.01 (3.45%) | 0.29 | 0.31 | 52K |
| 2024-03-20 | 0.31 | 0.29 | ↓$0.02 (-6.45%) | 0.28 | 0.31 | 208.51K |
| 2024-03-19 | 0.30 | 0.29 | ↓$0.01 (-3.00%) | 0.29 | 0.34 | 225.33K |
| 2024-03-18 | 0.34 | 0.30 | ↓$0.04 (-10.45%) | 0.30 | 0.34 | 254.17K |
| 2024-03-15 | 0.36 | 0.33 | ↓$0.04 (-10.74%) | 0.33 | 0.36 | 228K |
| 2024-03-14 | 0.35 | 0.36 | ↑$0.01 (2.13%) | 0.33 | 0.36 | 253.68K |
| 2024-03-13 | 0.37 | 0.36 | ↓$0.01 (-3.51%) | 0.35 | 0.37 | 151.59K |
| 2024-03-12 | 0.36 | 0.37 | ↑$0.00 (0.63%) | 0.35 | 0.37 | 255.87K |
| 2024-03-11 | 0.39 | 0.37 | ↓$0.02 (-4.42%) | 0.36 | 0.39 | 55.33K |
| 2024-03-08 | 0.40 | 0.38 | ↓$0.02 (-5.92%) | 0.36 | 0.40 | 117.46K |
| 2024-03-07 | 0.39 | 0.38 | ↓$0.01 (-2.02%) | 0.37 | 0.41 | 122.02K |
| 2024-03-06 | 0.40 | 0.37 | ↓$0.03 (-8.21%) | 0.35 | 0.42 | 342.69K |
| 2024-03-05 | 0.45 | 0.41 | ↓$0.04 (-7.87%) | 0.40 | 0.45 | 207.95K |
| 2024-03-04 | 0.37 | 0.42 | ↑$0.05 (12.72%) | 0.30 | 0.43 | 1.06M |
| 2024-03-01 | 0.41 | 0.37 | ↓$0.04 (-9.76%) | 0.36 | 0.41 | 174.97K |
| 2024-02-29 | 0.38 | 0.40 | ↑$0.02 (5.26%) | 0.37 | 0.42 | 533.56K |
| 2024-02-28 | 0.32 | 0.37 | ↑$0.05 (14.38%) | 0.31 | 0.37 | 323.56K |
| 2024-02-27 | 0.30 | 0.32 | ↑$0.02 (5.03%) | 0.30 | 0.33 | 275.41K |
| 2024-02-26 | 0.31 | 0.30 | ↓$0.01 (-3.38%) | 0.28 | 0.33 | 130.87K |
| 2024-02-23 | 0.28 | 0.30 | ↑$0.02 (6.79%) | 0.28 | 0.31 | 109.73K |
Create an account or log in to view more rows.
$CASA what happened
$CASA This is how I feel everyday holding this gem.
$CASA it's going down??
$CASA I bought the dip
$CASA bull trap confirmed
$CASA up we go
$CASA Buy it up so it crashes harder in the next two trading days
$CASA this market love evrry dips let’s see
$CASA Bears always win...
Bulls have to be forever bagholders....
$CASA Tendie tickets on discount today!!!