Cass

CASS
🏛️ usa →
39.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.81 40.81 40.81 40.81 2.1K
10:01 40.82 40.82 40.82 40.82 0.2K
10:02 40.66 40.66 40.66 40.66 0.9K
10:15 40.62 40.62 40.62 40.62 2.7K
10:50 40.65 40.65 40.65 40.65 0.4K
11:01 40.56 40.56 40.56 40.56 1.6K
11:40 40.68 40.68 40.68 40.68 0.5K
12:00 40.68 40.68 40.68 40.67 0.1K
12:02 40.62 40.64 40.62 40.64 1.2K
12:15 40.70 40.70 40.70 40.70 1.0K
12:24 40.64 40.64 40.64 40.64 0.1K
12:26 40.64 40.64 40.64 40.64 0.1K
12:27 40.68 40.68 40.68 40.67 0.4K
12:43 40.66 40.66 40.57 40.57 1.8K
12:44 40.48 40.48 40.48 40.48 0.2K
13:19 40.54 40.54 40.54 40.54 0.4K
13:22 40.53 40.53 40.53 40.53 0.1K
13:23 40.57 40.57 40.57 40.57 0.6K
13:24 40.58 40.58 40.53 40.53 0.9K
14:06 40.50 40.50 40.50 40.50 0.9K
14:09 40.45 40.45 40.45 40.45 0.1K
14:10 40.37 40.37 40.37 40.37 0.2K
14:17 40.45 40.45 40.45 40.45 0.5K
14:33 40.50 40.50 40.50 40.50 0.6K
14:54 40.41 40.41 40.41 40.41 0.9K
15:06 40.48 40.48 40.48 40.48 0.9K
15:15 40.38 40.38 40.38 40.38 0.2K
15:16 40.37 40.37 40.37 40.37 0.2K
15:20 40.45 40.45 40.45 40.45 1.7K
15:35 40.43 40.43 40.43 40.43 0.8K
15:39 40.39 40.39 40.39 40.39 1.0K
15:48 40.39 40.39 40.39 40.39 1.4K
15:52 40.42 40.42 40.42 40.42 0.2K
15:53 40.39 40.39 40.39 40.39 0.4K
15:55 40.36 40.36 40.32 40.32 1.5K
15:56 40.29 40.29 40.29 40.29 0.1K
15:57 40.36 40.36 40.34 40.34 1.2K
15:58 40.35 40.35 40.35 40.35 1.9K
15:59 40.39 40.39 40.39 40.39 7.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 40.42 40.42 39.58 39.69 0.0M
2025-09-26 40.49 40.85 40.29 40.39 0.0M
2025-09-25 40.60 41.14 40.36 40.52 0.0M
2025-09-24 41.18 41.52 40.55 40.76 0.0M
2025-09-23 40.90 42.11 40.90 41.28 0.0M
2025-09-22 41.33 42.00 41.23 41.53 0.1M
2025-09-19 42.81 42.81 41.39 41.49 0.1M
2025-09-18 42.04 42.74 41.63 42.71 0.1M
2025-09-17 42.00 42.79 41.79 42.10 0.1M
2025-09-16 42.58 42.79 41.86 42.00 0.0M
2025-09-15 42.85 42.85 42.31 42.58 0.0M
2025-09-12 43.54 43.71 42.65 42.76 0.0M
2025-09-11 42.69 43.53 42.28 43.52 0.0M
2025-09-10 42.57 42.85 42.21 42.54 0.0M
2025-09-09 42.85 43.01 42.48 42.63 0.0M
2025-09-08 43.38 43.40 42.74 43.05 0.0M
2025-09-05 43.57 44.06 42.34 43.04 0.0M
2025-09-04 43.01 43.74 42.71 43.74 0.0M
2025-09-03 43.04 43.28 42.45 42.97 0.0M
2025-09-02 42.75 43.28 42.20 43.22 0.0M
2025-08-29 43.05 43.38 42.83 43.12 0.0M
2025-08-28 43.23 43.66 42.87 42.97 0.0M
2025-08-27 43.28 43.55 42.81 42.96 0.0M
2025-08-26 43.11 43.68 43.06 43.43 0.0M
2025-08-25 43.14 43.51 42.66 43.23 0.0M
2025-08-22 42.15 43.47 41.98 43.45 0.1M
2025-08-21 42.27 42.68 41.52 41.92 0.1M
2025-08-20 42.59 42.74 42.21 42.38 0.0M
2025-08-19 42.23 42.62 42.06 42.44 0.0M
2025-08-18 42.43 42.82 42.06 42.08 0.0M
2025-08-15 42.44 42.69 41.54 42.66 0.2M
2025-08-14 42.20 42.60 41.73 42.18 0.1M
2025-08-13 42.72 43.34 42.45 42.77 0.0M
2025-08-12 42.35 43.24 42.32 42.41 0.0M
2025-08-11 41.49 42.07 41.15 42.06 0.0M
2025-08-08 41.28 42.10 40.95 41.24 0.1M
2025-08-07 42.23 42.74 40.50 41.28 0.1M
2025-08-06 41.31 41.94 41.10 41.83 0.1M
2025-08-05 41.27 41.34 40.51 41.29 0.1M
2025-08-04 39.87 41.11 39.79 40.95 0.1M
2025-08-01 39.63 39.78 38.89 39.63 0.1M
2025-07-31 39.96 40.98 39.56 40.01 0.1M
2025-07-30 41.39 41.72 40.23 40.35 0.1M
2025-07-29 42.32 42.34 41.18 41.25 0.1M
2025-07-28 41.75 42.27 41.14 41.94 0.1M
2025-07-25 42.13 42.45 41.78 41.90 0.1M
2025-07-24 43.32 43.45 41.85 41.95 0.1M
2025-07-23 43.49 43.69 43.06 43.60 0.0M
2025-07-22 43.65 43.94 43.10 43.10 0.1M
2025-07-21 43.01 43.81 43.01 43.34 0.1M
2025-07-18 44.98 44.98 42.31 43.01 0.1M
2025-07-17 43.62 45.27 43.27 44.79 0.1M
2025-07-16 44.49 44.71 43.65 44.61 0.1M
2025-07-15 44.00 44.57 44.00 44.17 0.1M
2025-07-14 43.77 44.19 43.16 44.18 0.0M
2025-07-11 44.70 44.70 43.85 44.03 0.0M
2025-07-10 44.82 45.19 44.70 44.88 0.0M
2025-07-09 45.29 45.38 44.76 45.01 0.1M
2025-07-08 45.45 45.89 45.19 45.36 0.1M
2025-07-07 46.05 47.00 45.37 45.51 0.0M
2025-07-03 45.99 46.51 44.71 46.20 0.1M
2025-07-02 45.17 46.00 45.06 45.67 0.1M
2025-07-01 43.44 45.47 43.44 45.32 0.1M
2025-06-30 44.01 44.24 43.31 43.45 0.1M
2025-06-27 42.99 44.59 42.82 44.20 0.3M
2025-06-26 42.34 43.00 42.34 42.84 0.0M
2025-06-25 42.55 42.99 42.06 42.47 0.0M
2025-06-24 42.51 42.98 42.22 42.68 0.0M
2025-06-23 41.22 42.57 41.22 42.42 0.0M
2025-06-20 41.88 42.00 41.31 41.36 0.1M
2025-06-18 41.16 42.02 41.16 41.68 0.0M
2025-06-17 40.98 41.63 40.98 41.34 0.0M
2025-06-16 41.43 41.78 41.07 41.36 0.0M
2025-06-13 42.25 42.52 41.23 41.35 0.1M
2025-06-12 42.74 43.07 42.21 42.75 0.0M
2025-06-11 43.16 43.36 42.53 42.68 0.0M
2025-06-10 42.89 43.12 42.64 43.07 0.0M
2025-06-09 42.39 42.67 42.03 42.64 0.0M
2025-06-06 42.25 42.44 41.76 42.44 0.0M
2025-06-05 41.76 42.01 41.55 41.78 0.0M
2025-06-04 42.47 42.60 41.72 41.81 0.0M
2025-06-03 41.78 43.09 41.78 42.28 0.0M
2025-06-02 42.52 42.63 41.72 42.12 0.0M
2025-05-30 42.51 42.82 42.20 42.30 0.1M
2025-05-29 42.86 43.08 42.57 42.79 0.0M
2025-05-28 43.14 43.20 42.74 42.79 0.0M
2025-05-27 42.81 43.61 41.96 43.34 0.0M
2025-05-23 42.00 42.64 42.00 42.48 0.0M
2025-05-22 42.36 43.04 42.26 42.51 0.1M
2025-05-21 42.53 43.03 42.35 42.67 0.1M
2025-05-20 42.73 43.03 42.50 42.92 0.0M
2025-05-19 42.44 43.42 42.13 42.91 0.0M
2025-05-16 43.09 43.10 42.64 42.77 0.1M
2025-05-15 42.88 43.54 42.88 43.24 0.0M
2025-05-14 43.21 43.32 42.87 42.92 0.1M
2025-05-13 43.20 43.83 42.94 43.48 0.0M
2025-05-12 43.51 43.94 42.78 42.86 0.1M
2025-05-09 42.51 42.68 41.92 42.27 0.0M
2025-05-08 41.72 42.79 41.70 42.67 0.1M
2025-05-07 41.51 42.12 41.43 41.69 0.1M
2025-05-06 41.25 41.73 41.04 41.33 0.0M
2025-05-05 41.24 42.06 41.24 41.43 0.0M
2025-05-02 41.46 41.81 41.12 41.60 0.1M
2025-05-01 40.91 41.73 40.64 41.30 0.0M
2025-04-30 40.87 41.32 40.16 40.74 0.1M
2025-04-29 40.84 41.54 40.48 41.19 0.1M
2025-04-28 40.68 41.07 40.41 41.07 0.1M
2025-04-25 40.57 40.89 40.35 40.57 0.1M
2025-04-24 40.84 41.40 40.56 41.06 0.0M
2025-04-23 41.15 41.73 40.06 40.65 0.1M
2025-04-22 39.91 40.97 39.64 40.43 0.1M
2025-04-21 38.96 39.85 38.67 39.44 0.1M
2025-04-17 39.91 40.32 38.30 39.48 0.0M
2025-04-16 39.73 39.92 39.21 39.68 0.0M
2025-04-15 39.37 40.00 39.37 39.94 0.0M
2025-04-14 39.74 39.79 38.76 39.55 0.0M
2025-04-11 38.89 39.47 38.23 39.29 0.0M
2025-04-10 40.27 40.27 38.53 39.21 0.0M
2025-04-09 38.94 41.86 38.31 41.03 0.1M
2025-04-08 41.81 41.81 38.84 39.19 0.0M
2025-04-07 39.58 42.01 39.04 40.04 0.1M
2025-04-04 39.32 41.38 39.00 40.91 0.1M
2025-04-03 41.66 41.68 40.38 40.90 0.0M
2025-04-02 42.81 43.54 42.81 43.44 0.0M
2025-04-01 43.02 43.62 42.67 43.35 0.0M
2025-03-31 42.16 43.37 42.16 43.25 0.1M
2025-03-28 43.58 43.58 42.31 42.48 0.0M
2025-03-27 43.27 43.69 42.87 43.57 0.0M
2025-03-26 42.95 43.27 42.89 43.13 0.0M
2025-03-25 42.84 43.04 42.72 42.80 0.0M
2025-03-24 43.35 43.54 43.03 43.04 0.0M
2025-03-21 43.26 43.30 42.66 42.86 0.1M
2025-03-20 43.84 44.16 43.34 43.70 0.0M
2025-03-19 43.48 44.12 42.67 43.98 0.0M
2025-03-18 43.30 43.44 43.01 43.42 0.0M
2025-03-17 43.02 43.41 42.67 43.34 0.0M
2025-03-14 43.07 43.81 42.71 43.16 0.0M
2025-03-13 42.83 43.26 42.09 42.68 0.0M
2025-03-12 42.66 42.84 42.14 42.69 0.0M
2025-03-11 43.14 43.14 42.30 42.41 0.0M
2025-03-10 43.35 43.51 42.40 42.79 0.0M
2025-03-07 43.13 43.66 42.10 43.42 0.0M
2025-03-06 42.61 43.43 41.86 43.38 0.0M
2025-03-05 42.99 43.45 42.65 42.84 0.1M
2025-03-04 43.90 43.90 42.58 42.77 0.0M
2025-03-03 44.01 44.79 43.77 44.39 0.0M
2025-02-28 43.50 43.82 43.30 43.71 0.0M
2025-02-27 43.39 43.88 43.35 43.64 0.0M
2025-02-26 43.50 43.66 43.35 43.56 0.0M
2025-02-25 43.42 44.44 43.25 43.66 0.0M
2025-02-24 43.37 43.68 43.00 43.21 0.0M
2025-02-21 44.79 44.89 42.95 43.18 0.1M
2025-02-20 44.56 44.90 43.80 44.34 0.0M
2025-02-19 44.69 44.93 44.43 44.87 0.0M
2025-02-18 44.59 45.08 44.28 45.08 0.0M
2025-02-14 45.23 45.45 44.13 44.59 0.0M
2025-02-13 44.49 44.99 44.06 44.94 0.0M
2025-02-12 44.05 44.43 43.19 44.18 0.1M
2025-02-11 43.07 44.66 42.97 44.62 0.1M
2025-02-10 43.08 43.60 42.85 43.34 0.1M
2025-02-07 42.97 43.26 42.30 43.05 0.0M
2025-02-06 42.89 43.14 42.52 43.12 0.0M
2025-02-05 42.52 43.35 42.41 42.63 0.1M
2025-02-04 40.81 42.56 40.81 42.52 0.0M
2025-02-03 40.45 41.20 40.31 41.08 0.1M
2025-01-31 41.84 41.96 41.06 41.19 0.1M
2025-01-30 42.01 42.39 41.66 41.95 0.0M
2025-01-29 41.16 41.73 41.12 41.57 0.0M
2025-01-28 41.52 41.69 41.04 41.42 0.0M
2025-01-27 41.20 42.03 41.20 41.70 0.1M
2025-01-24 41.09 41.41 40.79 41.10 0.0M
2025-01-23 40.74 42.56 40.74 41.46 0.1M
2025-01-22 40.19 40.65 39.96 40.38 0.1M
2025-01-21 40.35 40.93 39.92 40.47 0.0M
2025-01-17 40.48 41.12 39.92 40.03 0.0M
2025-01-16 40.47 40.74 39.70 40.26 0.0M
2025-01-15 40.37 40.53 39.96 40.47 0.0M
2025-01-14 39.07 39.72 39.07 39.46 0.0M
2025-01-13 38.34 39.11 38.01 38.90 0.1M
2025-01-10 41.05 41.05 38.71 38.87 0.0M
2025-01-08 41.13 41.71 40.95 41.49 0.1M
2025-01-07 40.36 41.42 40.36 41.28 0.1M
2025-01-06 39.77 40.34 39.27 40.34 0.1M
2025-01-03 40.31 40.48 38.84 39.69 0.0M
2025-01-02 41.28 41.40 39.88 40.11 0.0M