Casper Sleep Inc. (CSPR)
NYSE: CSPR
· Real-Time Price · USD
6.78
0.48 (7.62%)
At close: Apr 24, 2025, 3:47 PM
CSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2022 | 6.66 | 6.79 | 6.60 | 6.78 | 6.78 | 7.62% | 9,956,131 |
| Jan 21, 2022 | 6.39 | 6.50 | 6.23 | 6.30 | 6.30 | 0.16% | 4,419,548 |
| Jan 20, 2022 | 6.41 | 6.65 | 6.22 | 6.29 | 6.29 | 9.77% | 12,570,770 |
| Jan 19, 2022 | 5.65 | 6.03 | 5.52 | 5.73 | 5.73 | 10.19% | 6,282,169 |
| Jan 18, 2022 | 5.74 | 5.75 | 4.57 | 5.20 | 5.20 | -3.70% | 8,218,141 |
| Jan 14, 2022 | 6.16 | 6.17 | 5.39 | 5.40 | 5.40 | -12.62% | 5,631,447 |
| Jan 13, 2022 | 6.45 | 6.47 | 6.11 | 6.18 | 6.18 | -4.19% | 1,590,919 |
| Jan 12, 2022 | 6.39 | 6.47 | 6.37 | 6.45 | 6.45 | 0.00% | 1,066,289 |
| Jan 11, 2022 | 6.33 | 6.48 | 6.31 | 6.45 | 6.45 | 1.57% | 2,860,982 |
| Jan 10, 2022 | 6.34 | 6.47 | 6.00 | 6.35 | 6.35 | -4.94% | 5,827,867 |
| Jan 7, 2022 | 6.69 | 6.70 | 6.67 | 6.68 | 6.68 | 0.00% | 1,161,345 |
| Jan 6, 2022 | 6.70 | 6.73 | 6.67 | 6.68 | 6.68 | -0.60% | 1,169,306 |
| Jan 5, 2022 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | 0.00% | 927,116 |
| Jan 4, 2022 | 6.70 | 6.74 | 6.68 | 6.72 | 6.72 | 0.60% | 762,919 |
| Jan 3, 2022 | 6.68 | 6.71 | 6.67 | 6.68 | 6.68 | 0.00% | 666,587 |
| Dec 31, 2021 | 6.69 | 6.72 | 6.66 | 6.68 | 6.68 | -0.30% | 596,101 |
| Dec 30, 2021 | 6.67 | 6.74 | 6.67 | 6.70 | 6.70 | 0.45% | 569,027 |
| Dec 29, 2021 | 6.66 | 6.69 | 6.65 | 6.67 | 6.67 | -0.15% | 412,495 |
| Dec 28, 2021 | 6.68 | 6.72 | 6.65 | 6.68 | 6.68 | 0.15% | 1,068,558 |
| Dec 27, 2021 | 6.66 | 6.69 | 6.64 | 6.67 | 6.67 | 0.00% | 1,138,810 |