Casper Sleep Inc (NY: CSPR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	6.690	6.725	6.665	6.680	596,101	-0.02(-0.30%)
Dec 30, 2021	6.670	6.740	6.670	6.700	569,027	+0.03(+0.45%)
Dec 29, 2021	6.660	6.690	6.650	6.670	412,462	-0.01(-0.15%)
Dec 28, 2021	6.680	6.720	6.650	6.680	1,068,523	+0.01(+0.15%)
Dec 27, 2021	6.660	6.690	6.640	6.670	1,138,810	+0.00(+0.00%)
Dec 23, 2021	6.670	6.700	6.640	6.670	755,871	-0.01(-0.15%)
Dec 22, 2021	6.670	6.700	6.650	6.680	394,378	-0.01(-0.15%)
Dec 21, 2021	6.640	6.690	6.630	6.690	431,995	+0.04(+0.60%)
Dec 20, 2021	6.640	6.685	6.590	6.650	871,615	-0.01(-0.15%)
Dec 17, 2021	6.660	6.750	6.640	6.660	997,460	+0.00(+0.00%)
Dec 16, 2021	6.630	6.740	6.570	6.660	1,495,924	-0.01(-0.15%)
Dec 15, 2021	6.340	6.680	6.340	6.670	2,594,069	+0.38(+6.04%)
Dec 14, 2021	6.410	6.480	6.280	6.290	1,113,239	-0.12(-1.87%)
Dec 13, 2021	6.450	6.480	6.400	6.410	898,247	-0.04(-0.62%)
Dec 10, 2021	6.450	6.500	6.440	6.450	491,896	+0.02(+0.31%)
Dec 09, 2021	6.450	6.520	6.430	6.430	785,078	-0.02(-0.31%)
Dec 08, 2021	6.500	6.530	6.450	6.450	831,562	-0.04(-0.62%)
Dec 07, 2021	6.460	6.535	6.460	6.490	781,044	+0.05(+0.78%)
Dec 06, 2021	6.450	6.500	6.380	6.440	686,603	-0.09(-1.38%)
Dec 03, 2021	6.480	6.530	6.275	6.530	2,138,191	+0.06(+0.93%)
Dec 02, 2021	6.480	6.525	6.445	6.470	1,776,422	-0.02(-0.31%)
Dec 01, 2021	6.530	6.540	6.435	6.490	2,285,466	-0.05(-0.76%)
Nov 30, 2021	6.520	6.560	6.460	6.540	1,010,826	+0.01(+0.15%)
Nov 29, 2021	6.550	6.570	6.510	6.530	1,344,744	-0.02(-0.31%)
Nov 26, 2021	6.550	6.610	6.530	6.550	774,039	-0.04(-0.61%)
Nov 24, 2021	6.580	6.610	6.550	6.590	770,313	-0.01(-0.15%)
Nov 23, 2021	6.540	6.623	6.520	6.600	1,037,946	+0.06(+0.92%)
Nov 22, 2021	6.530	6.590	6.510	6.540	1,531,474	-0.01(-0.15%)
Nov 19, 2021	6.550	6.600	6.500	6.550	1,078,433	+0.00(+0.00%)
Nov 18, 2021	6.620	6.560	6.540	6.550	2,473,544	-0.10(-1.50%)
Nov 17, 2021	6.630	6.690	6.610	6.650	2,395,148	+0.00(+0.00%)
Nov 16, 2021	6.650	6.700	6.480	6.650	7,441,629	-0.04(-0.60%)
Nov 15, 2021	6.780	6.790	6.560	6.690	20,185,904	+3.14(+88.45%)
Nov 12, 2021	3.230	3.700	3.230	3.550	2,728,615	+0.36(+11.29%)
Nov 11, 2021	3.500	3.500	3.180	3.190	1,881,507	-0.19(-5.62%)
Nov 10, 2021	3.540		3.350	3.380	3,998,275	-0.35(-9.38%)
Nov 09, 2021	4.040	4.040	3.560	3.730	1,804,823	-0.23(-5.81%)
Nov 08, 2021	4.130	4.200	3.940	3.960	856,204	-0.07(-1.74%)
Nov 05, 2021	4.130	4.180	3.980	4.030	557,937	-0.10(-2.42%)
Nov 04, 2021	4.090	4.190	4.075	4.130	463,514	+0.05(+1.23%)
Nov 03, 2021	3.880	4.155	3.810	4.080	939,895	+0.24(+6.25%)
Nov 02, 2021	3.920	3.920	3.745	3.840	764,657	-0.07(-1.79%)
Nov 01, 2021	3.720	3.920	3.845	3.910	684,683	+0.27(+7.42%)
Oct 29, 2021	3.780	3.830	3.555	3.640	670,722	-0.12(-3.19%)
Oct 28, 2021	3.750	3.858	3.690	3.760	567,477	+0.05(+1.35%)
Oct 27, 2021	3.830	3.870	3.700	3.710	783,883	-0.10(-2.62%)
Oct 26, 2021	4.000		3.800	3.810	1,318,895	-0.22(-5.46%)
Oct 25, 2021	4.180	4.180	3.950	4.030	1,918,036	-0.40(-9.03%)
Oct 22, 2021	4.590	4.700	4.355	4.430	407,143	-0.18(-3.90%)
Oct 21, 2021	4.490	4.750	4.480	4.610	404,500	+0.09(+1.99%)
Oct 20, 2021	4.450	4.570	4.420	4.520	474,289	+0.08(+1.80%)
Oct 19, 2021	4.380	4.468	4.335	4.440	311,043	+0.06(+1.37%)
Oct 18, 2021	4.160	4.425	4.160	4.380	644,559	+0.18(+4.29%)
Oct 15, 2021	4.400	4.440	4.165	4.200	373,257	-0.10(-2.33%)
Oct 14, 2021	4.200	4.340	4.200	4.300	386,121	+0.09(+2.14%)
Oct 13, 2021	4.190	4.280	4.120	4.210	333,593	+0.05(+1.20%)
Oct 12, 2021	4.200	4.260	4.010	4.160	608,366	-0.02(-0.48%)
Oct 11, 2021	4.130	4.345	4.090	4.180	489,938	+0.06(+1.46%)
Oct 08, 2021	4.270	4.300	4.060	4.120	662,432	-0.14(-3.29%)
Oct 07, 2021	4.190	4.400	4.190	4.260	355,162	+0.07(+1.67%)
Oct 06, 2021	4.180	4.290	4.080	4.190	353,261	+0.00(+0.00%)
Oct 05, 2021	4.290	4.350	4.130	4.190	583,296	-0.12(-2.78%)
Oct 04, 2021	4.320	4.370	4.200	4.310	759,753	+0.06(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.