Casper Sleep Inc (CSPR) Historical Stock Data
6.78 ↑0.00 (0.00%)
As of January 24, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CSPR is down -0.60% a day on average. There have been 20 days where Casper Sleep Inc closed green and 10 days where CSPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 6.67 | 6.78 | ↑$0.12 (1.73%) | 6.61 | 6.79 | 9.89M |
| 2022-01-21 | 6.39 | 6.30 | ↓$0.09 (-1.41%) | 6.23 | 6.50 | 4.37M |
| 2022-01-20 | 6.41 | 6.29 | ↓$0.12 (-1.87%) | 6.23 | 6.65 | 12.47M |
| 2022-01-19 | 5.65 | 5.73 | ↑$0.08 (1.42%) | 5.52 | 6.03 | 6.19M |
| 2022-01-18 | 5.74 | 5.20 | ↓$0.54 (-9.41%) | 4.57 | 5.75 | 7.80M |
| 2022-01-14 | 6.16 | 5.40 | ↓$0.76 (-12.34%) | 5.39 | 6.17 | 5.58M |
| 2022-01-13 | 6.45 | 6.18 | ↓$0.27 (-4.19%) | 6.11 | 6.47 | 1.59M |
| 2022-01-12 | 6.39 | 6.45 | ↑$0.06 (0.94%) | 6.37 | 6.47 | 1.04M |
| 2022-01-11 | 6.33 | 6.45 | ↑$0.12 (1.90%) | 6.31 | 6.48 | 2.86M |
| 2022-01-10 | 6.34 | 6.35 | ↑$0.01 (0.24%) | 6.00 | 6.47 | 5.83M |
| 2022-01-07 | 6.69 | 6.68 | ↓$0.01 (-0.15%) | 6.67 | 6.70 | 1.15M |
| 2022-01-06 | 6.70 | 6.68 | ↓$0.02 (-0.30%) | 6.67 | 6.73 | 1.17M |
| 2022-01-05 | 6.69 | 6.72 | ↑$0.03 (0.45%) | 6.69 | 6.74 | 0.93M |
| 2022-01-04 | 6.70 | 6.72 | ↑$0.02 (0.30%) | 6.68 | 6.74 | 727.01K |
| 2022-01-03 | 6.68 | 6.68 | ↑$0.00 (0.00%) | 6.67 | 6.71 | 664.66K |
| 2021-12-31 | 6.69 | 6.68 | ↓$0.01 (-0.15%) | 6.67 | 6.73 | 596.10K |
| 2021-12-30 | 6.67 | 6.70 | ↑$0.03 (0.45%) | 6.67 | 6.74 | 569.03K |
| 2021-12-29 | 6.66 | 6.67 | ↑$0.01 (0.15%) | 6.65 | 6.69 | 412.46K |
| 2021-12-28 | 6.68 | 6.68 | ↑$0.00 (0.00%) | 6.65 | 6.72 | 1.06M |
| 2021-12-27 | 6.66 | 6.67 | ↑$0.01 (0.15%) | 6.65 | 6.69 | 896.41K |
| 2021-12-23 | 6.67 | 6.67 | ↑$0.00 (0.00%) | 6.64 | 6.70 | 753.09K |
| 2021-12-22 | 6.67 | 6.68 | ↑$0.01 (0.15%) | 6.63 | 6.70 | 391.66K |
| 2021-12-21 | 6.64 | 6.69 | ↑$0.05 (0.75%) | 6.63 | 6.69 | 411.32K |
| 2021-12-20 | 6.64 | 6.65 | ↑$0.01 (0.15%) | 6.59 | 6.69 | 866.61K |
| 2021-12-17 | 6.66 | 6.66 | ↑$0.00 (0.00%) | 6.64 | 6.75 | 0.90M |
| 2021-12-16 | 6.63 | 6.66 | ↑$0.03 (0.45%) | 6.57 | 6.74 | 1.49M |
| 2021-12-15 | 6.34 | 6.67 | ↑$0.33 (5.21%) | 6.34 | 6.68 | 2.59M |
| 2021-12-14 | 6.41 | 6.29 | ↓$0.12 (-1.87%) | 6.29 | 6.48 | 1.10M |
| 2021-12-13 | 6.45 | 6.41 | ↓$0.04 (-0.62%) | 6.40 | 6.48 | 898.25K |
| 2021-12-10 | 6.45 | 6.45 | ↑$0.00 (0.00%) | 6.44 | 6.50 | 487.03K |
Create an account or log in to view more rows.
$CSPR i need more
$CSPR ugh oh
we heatin back up
$CSPR why is this not moving lol
$CSPR Hold on to your Butts.
$CSPR HOLDING LONG AND STRONG!!!
$CSPR this is just going to go up forever
$CSPR Tendie tickets on discount today!!!
$CSPR weak
$CSPR over a thousand shares in now
$CSPR Buying more on Monday lets go