Cass Information Systems, Inc - Common Stock (CASS)

Last Price43.58

Change+0.66 (1.54%)

NASDAQ · Last Trade: Jan 22nd, 4:26 PM EST

Historical Prices For Cass Information Systems, Inc - Common Stock (CASS)

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
1/21/2026	41.94	43.13	41.84	42.92	101,107	42.92
1/20/2026	41.90	42.49	41.34	41.43	74,792	41.43
1/16/2026	42.57	43.06	42.30	42.59	64,551	42.59
1/15/2026	42.39	43.19	42.28	42.68	67,019	42.68
1/14/2026	41.59	42.87	41.07	42.27	74,877	42.27
1/13/2026	41.51	42.09	41.20	41.79	53,564	41.79
1/12/2026	41.37	41.89	40.84	41.71	56,293	41.71
1/09/2026	41.28	41.57	40.66	41.54	67,972	41.54
1/08/2026	40.27	41.43	39.94	41.35	168,603	41.35
1/07/2026	40.56	41.36	39.85	40.54	54,705	40.54
1/06/2026	40.94	40.94	40.09	40.67	57,980	40.67
1/05/2026	40.50	42.01	40.36	41.19	86,087	41.19
1/02/2026	41.77	41.79	40.36	40.58	89,237	40.58
12/31/2025	41.90	42.31	41.46	41.52	94,460	41.52
12/30/2025	42.03	42.92	40.98	41.97	121,610	41.97
12/29/2025	42.32	42.55	41.84	42.01	124,610	42.01
12/26/2025	42.19	43.04	41.73	42.30	101,584	42.30
12/24/2025	42.20	42.51	41.84	42.25	28,659	42.25
12/23/2025	42.34	42.93	41.86	41.99	80,607	41.99
12/22/2025	43.64	43.84	42.26	42.36	68,258	42.36
12/19/2025	44.30	45.10	43.22	43.32	175,931	43.32
12/18/2025	43.99	44.55	43.74	44.51	63,313	44.51
12/17/2025	43.68	43.89	43.38	43.71	56,233	43.71
12/16/2025	43.77	44.27	43.37	43.77	78,321	43.77
12/15/2025	44.99	45.24	43.73	43.88	101,724	43.88
12/12/2025	43.87	44.81	43.73	44.70	100,753	44.70
12/11/2025	43.09	43.68	42.89	43.65	77,943	43.65
12/10/2025	42.30	43.27	41.72	43.01	132,657	43.01
12/09/2025	42.27	42.90	42.27	42.52	55,037	42.52
12/08/2025	43.17	43.43	42.17	42.24	101,384	42.24
12/05/2025	42.99	43.26	42.68	43.13	64,815	43.13
12/04/2025	43.39	43.68	43.04	43.20	70,092	42.88
12/03/2025	42.57	43.67	42.57	43.59	69,884	43.27
12/02/2025	42.84	43.12	42.44	42.48	66,097	42.17
12/01/2025	41.61	42.71	40.52	42.69	92,176	42.37
11/28/2025	41.91	42.10	41.70	42.00	39,922	41.69
11/26/2025	41.97	42.48	41.38	41.98	90,585	41.67
11/25/2025	41.57	42.23	40.50	42.00	120,073	41.69
11/24/2025	41.46	41.79	40.50	41.33	366,882	41.02
11/21/2025	40.24	41.60	40.12	41.60	100,651	41.29
11/20/2025	40.58	40.77	39.83	40.13	72,148	39.84
11/19/2025	40.44	40.44	39.87	40.04	80,218	39.74
11/18/2025	40.68	41.00	40.28	40.44	99,561	40.14
11/17/2025	41.05	41.48	40.70	40.90	118,080	40.60
11/14/2025	41.57	41.66	40.26	41.29	81,735	40.98
11/13/2025	41.71	41.81	41.19	41.65	102,496	41.34
11/12/2025	41.71	42.07	41.33	41.77	77,720	41.46
11/11/2025	41.08	41.87	40.63	41.75	89,696	41.44
11/10/2025	40.20	41.16	40.01	41.14	90,942	40.84
11/07/2025	39.75	39.99	39.05	39.55	61,600	39.26
11/06/2025	40.26	40.35	39.56	39.75	102,064	39.46
11/05/2025	39.29	40.44	39.25	40.42	67,190	40.12
11/04/2025	39.16	39.52	38.61	39.15	81,915	38.86
11/03/2025	39.44	39.61	38.82	39.25	98,917	38.96
10/31/2025	39.23	40.07	38.42	39.53	287,618	39.24
10/30/2025	39.13	39.84	38.85	39.50	94,984	39.21
10/29/2025	39.89	39.99	39.13	39.20	213,197	38.91
10/28/2025	39.74	40.00	39.02	39.95	55,975	39.65
10/27/2025	39.15	40.13	38.97	39.78	65,317	39.49
10/24/2025	39.56	39.92	38.72	39.05	81,658	38.76
10/23/2025	38.62	39.43	38.20	39.43	95,500	39.14