Casa Systems Inc (NQ: CASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.5505	0.5914	0.5505	0.5578	129,752	-0.00(-0.39%)
Oct 30, 2023	0.6000	0.6424	0.5510	0.5600	219,583	-0.06(-9.24%)
Oct 27, 2023	0.5880	0.6200	0.5410	0.6170	104,000	+0.06(+10.18%)
Oct 26, 2023	0.5900	0.6173	0.5560	0.5600	58,093	-0.02(-3.45%)
Oct 25, 2023	0.5771	0.6027	0.5600	0.5800	30,247	-0.02(-2.52%)
Oct 24, 2023	0.6377	0.6500	0.5886	0.5950	98,274	-0.04(-6.74%)
Oct 23, 2023	0.6500	0.6500	0.6231	0.6380	44,539	-0.06(-8.86%)
Oct 20, 2023	0.6490	0.7000	0.6460	0.7000	86,634	+0.05(+7.71%)
Oct 19, 2023	0.6490	0.6500	0.6450	0.6499	66,622	+0.01(+1.53%)
Oct 18, 2023	0.6325	0.7200	0.6300	0.6401	93,595	-0.00(-0.47%)
Oct 17, 2023	0.6254	0.6902	0.6000	0.6431	82,897	+0.00(+0.75%)
Oct 16, 2023	0.6414	0.6500	0.5701	0.6383	125,938	-0.01(-0.82%)
Oct 13, 2023	0.5500	0.6500	0.5500	0.6436	106,301	+0.09(+17.02%)
Oct 12, 2023	0.5800	0.6100	0.4900	0.5500	432,859	-0.05(-7.72%)
Oct 11, 2023	0.6300	0.6601	0.5820	0.5960	323,287	-0.05(-8.31%)
Oct 10, 2023	0.6814	0.7252	0.6073	0.6500	178,423	-0.01(-1.81%)
Oct 09, 2023	0.7178	0.7300	0.6550	0.6620	70,434	-0.08(-10.54%)
Oct 06, 2023	0.7200	0.7500	0.6204	0.7400	293,728	+0.03(+4.95%)
Oct 05, 2023	0.7602	0.8000	0.7001	0.7051	97,690	-0.07(-9.60%)
Oct 04, 2023	0.8045	0.8190	0.7800	0.7800	14,636	-0.00(-0.13%)
Oct 03, 2023	0.7900	0.8400	0.7400	0.7810	117,594	+0.01(+0.77%)
Oct 02, 2023	0.8600	0.8600	0.7411	0.7750	162,097	-0.07(-8.55%)
Sep 29, 2023	0.8600	0.8700	0.8029	0.8475	19,466	+0.03(+3.23%)
Sep 28, 2023	0.8200	0.8600	0.8028	0.8210	23,558	-0.00(-0.35%)
Sep 27, 2023	0.8095	0.8400	0.8028	0.8239	14,395	+0.01(+1.78%)
Sep 26, 2023	0.8610	0.8610	0.8095	0.8095	55,694	-0.01(-1.28%)
Sep 25, 2023	0.8200	0.8500	0.8200	0.8200	30,441	+0.01(+0.61%)
Sep 22, 2023	0.8697	0.8697	0.8132	0.8150	27,173	-0.03(-2.98%)
Sep 21, 2023	0.8300	0.8700	0.8144	0.8400	25,619	+0.02(+2.43%)
Sep 20, 2023	0.8200	0.8500	0.8200	0.8201	24,742	-0.03(-3.29%)
Sep 19, 2023	0.8200	0.8480	0.8100	0.8480	27,447	+0.02(+2.17%)
Sep 18, 2023	0.8200	0.9099	0.8200	0.8300	27,812	+0.00(+0.00%)
Sep 15, 2023	0.8600	0.9000	0.8300	0.8300	452,187	-0.03(-3.49%)
Sep 14, 2023	0.8500	0.8980	0.8500	0.8600	23,750	+0.02(+2.82%)
Sep 13, 2023	0.8791	0.8860	0.8363	0.8364	54,617	+0.00(+0.17%)
Sep 12, 2023	0.8800	0.8980	0.8350	0.8350	76,506	-0.02(-1.82%)
Sep 11, 2023	0.9050	0.9623	0.8400	0.8505	84,629	-0.01(-1.35%)
Sep 08, 2023	0.8886	0.8886	0.8505	0.8621	17,900	-0.01(-0.91%)
Sep 07, 2023	0.9056	0.9056	0.8500	0.8700	42,131	-0.00(-0.29%)
Sep 06, 2023	0.9045	0.9129	0.8600	0.8725	33,598	-0.03(-2.86%)
Sep 05, 2023	0.9870	1.000	0.8580	0.8982	144,258	-0.04(-4.45%)
Sep 01, 2023	0.9700	0.9700	0.9000	0.9400	45,538	-0.03(-3.09%)
Aug 31, 2023	0.9700	0.9700	0.9460	0.9700	78,165	+0.02(+2.13%)
Aug 30, 2023	0.8900	0.9645	0.8900	0.9498	47,752	+0.06(+7.20%)
Aug 29, 2023	0.9300	0.9504	0.8800	0.8860	196,505	-0.03(-3.70%)
Aug 28, 2023	0.8842	0.9400	0.8842	0.9200	76,770	+0.03(+3.37%)
Aug 25, 2023	0.8800	0.8998	0.8556	0.8900	103,539	+0.03(+3.49%)
Aug 24, 2023	0.8841	0.8900	0.8600	0.8600	101,208	-0.03(-3.37%)
Aug 23, 2023	0.8551	0.8900	0.8551	0.8900	20,787	+0.02(+2.68%)
Aug 22, 2023	0.8612	0.8874	0.8500	0.8668	32,845	+0.01(+0.79%)
Aug 21, 2023	0.8633	0.9028	0.8500	0.8600	64,554	-0.03(-3.37%)
Aug 18, 2023	0.8200	0.8937	0.8100	0.8900	153,926	+0.08(+9.88%)
Aug 17, 2023	0.8100	0.8400	0.8050	0.8100	133,914	-0.01(-1.22%)
Aug 16, 2023	0.8458	0.8810	0.8200	0.8200	105,516	-0.03(-3.20%)
Aug 15, 2023	0.8600	0.8690	0.8400	0.8471	187,124	-0.02(-2.07%)
Aug 14, 2023	0.8010	0.8784	0.8010	0.8650	164,337	+0.05(+5.62%)
Aug 11, 2023	0.8000	0.8598	0.8000	0.8190	282,638	+0.02(+2.37%)
Aug 10, 2023	0.8500	0.8878	0.7915	0.8000	669,466	-0.05(-6.10%)
Aug 09, 2023	0.9900	0.9900	0.8000	0.8520	726,950	-0.13(-13.06%)
Aug 08, 2023	1.020	1.030	0.9300	0.9800	445,538	-0.04(-4.39%)
Aug 07, 2023	1.060	1.080	1.020	1.025	261,236	-0.04(-3.30%)
Aug 04, 2023	1.050	1.080	1.030	1.060	288,005	+0.04(+3.92%)
Aug 03, 2023	1.040	1.090	1.010	1.020	274,251	-0.02(-1.92%)
Aug 02, 2023	1.110	1.110	1.030	1.040	158,156	-0.05(-4.59%)