Casper Sleep Inc (CSPR) Exchange: NYSE
Data as of April 17, 2025
$6.78 ($0.48) 7.62%
Casper Sleep Inc - Daily Information
Click for more stock information on Casper Sleep Inc.| Daily Information | Data |
|---|---|
| Date | April 17, 2025 |
| Open | $6.67 |
| Previous Close | $6.78 |
| High | $6.79 |
| Low | $6.61 |
| Adjusted Open | $6.67 |
| Previous Adjusted Close | $6.78 |
| Adjusted High | $6.79 |
| Adjusted Low | $6.61 |
About Casper Sleep Inc (CSPR)
Casper believes everyone should sleep better. The Sleep Company has a full portfolio of obsessively engineered sleep productsâincluding mattresses, pillows, bedding, and furnitureâdesigned in-house by the Companyâs award-winning R&D team at Casper Labs in San Francisco. In addition to its e-commerce business, Casper owns and operates Sleep Shops across North America and its products are available at a growing list of retailers.
Invest in Casper Sleep Inc (CSPR)
Historical Stock Data for Casper Sleep Inc (CSPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | $6.67 | $6.79 | $6.61 | $6.78 | $6.78 | 9,956,131 |
| 2022-01-21 | $6.39 | $6.50 | $6.23 | $6.30 | $6.30 | 4,419,548 |
| 2022-01-20 | $6.41 | $6.65 | $6.22 | $6.29 | $6.29 | 12,570,770 |
| 2022-01-19 | $5.65 | $6.03 | $5.52 | $5.73 | $5.73 | 4,638,438 |
| 2022-01-18 | $5.74 | $5.75 | $4.57 | $5.20 | $5.20 | 8,216,794 |
| 2022-01-14 | $6.16 | $6.17 | $5.39 | $5.40 | $5.40 | 5,631,447 |
| 2022-01-13 | $6.45 | $6.47 | $6.11 | $6.18 | $6.18 | 1,590,919 |
| 2022-01-12 | $6.39 | $6.47 | $6.37 | $6.45 | $6.45 | 1,066,289 |
| 2022-01-11 | $6.33 | $6.48 | $6.31 | $6.45 | $6.45 | 2,860,980 |
| 2022-01-10 | $6.34 | $6.47 | $6.00 | $6.35 | $6.35 | 5,827,867 |
| 2022-01-07 | $6.69 | $6.70 | $6.67 | $6.68 | $6.68 | 1,161,345 |
| 2022-01-06 | $6.70 | $6.73 | $6.67 | $6.68 | $6.68 | 1,169,306 |
| 2022-01-05 | $6.69 | $6.74 | $6.69 | $6.72 | $6.72 | 927,116 |
| 2022-01-04 | $6.70 | $6.74 | $6.68 | $6.72 | $6.72 | 762,919 |
| 2022-01-03 | $6.68 | $6.71 | $6.67 | $6.68 | $6.68 | 666,587 |
| 2021-12-31 | $6.69 | $6.73 | $6.67 | $6.68 | $6.68 | 596,100 |
| 2021-12-30 | $6.67 | $6.74 | $6.67 | $6.70 | $6.70 | 569,027 |
| 2021-12-29 | $6.66 | $6.69 | $6.65 | $6.67 | $6.67 | 412,495 |
| 2021-12-28 | $6.68 | $6.72 | $6.65 | $6.68 | $6.68 | 1,068,558 |
| 2021-12-27 | $6.66 | $6.69 | $6.64 | $6.67 | $6.67 | 1,138,810 |
| 2021-12-23 | $6.67 | $6.70 | $6.64 | $6.67 | $6.67 | 755,871 |
| 2021-12-22 | $6.67 | $6.70 | $6.65 | $6.68 | $6.68 | 394,378 |
| 2021-12-21 | $6.64 | $6.69 | $6.63 | $6.69 | $6.69 | 431,995 |
| 2021-12-20 | $6.64 | $6.69 | $6.59 | $6.65 | $6.65 | 871,615 |
| 2021-12-17 | $6.66 | $6.75 | $6.64 | $6.66 | $6.66 | 997,460 |
| 2021-12-16 | $6.63 | $6.74 | $6.57 | $6.66 | $6.66 | 1,496,024 |
| 2021-12-15 | $6.34 | $6.68 | $6.34 | $6.67 | $6.67 | 2,594,280 |
| 2021-12-14 | $6.41 | $6.48 | $6.28 | $6.29 | $6.29 | 1,113,289 |
| 2021-12-13 | $6.45 | $6.48 | $6.40 | $6.41 | $6.41 | 898,247 |
| 2021-12-10 | $6.45 | $6.50 | $6.44 | $6.45 | $6.45 | 491,896 |
| 2021-12-09 | $6.45 | $6.52 | $6.43 | $6.43 | $6.43 | 785,082 |
| 2021-12-08 | $6.50 | $6.53 | $6.45 | $6.45 | $6.45 | 831,562 |
| 2021-12-07 | $6.46 | $6.54 | $6.46 | $6.49 | $6.49 | 781,046 |
| 2021-12-06 | $6.45 | $6.50 | $6.38 | $6.44 | $6.44 | 686,603 |
| 2021-12-03 | $6.48 | $6.53 | $6.28 | $6.53 | $6.53 | 2,138,191 |
| 2021-12-02 | $6.48 | $6.53 | $6.45 | $6.47 | $6.47 | 1,776,422 |
| 2021-12-01 | $6.53 | $6.54 | $6.44 | $6.49 | $6.49 | 2,285,466 |
| 2021-11-30 | $6.52 | $6.56 | $6.46 | $6.54 | $6.54 | 1,011,827 |
| 2021-11-29 | $6.55 | $6.57 | $6.51 | $6.53 | $6.53 | 1,344,854 |
| 2021-11-26 | $6.55 | $6.61 | $6.53 | $6.55 | $6.55 | 774,039 |
| 2021-11-24 | $6.58 | $6.61 | $6.55 | $6.59 | $6.59 | 770,313 |
| 2021-11-23 | $6.54 | $6.62 | $6.52 | $6.60 | $6.60 | 1,037,946 |
| 2021-11-22 | $6.53 | $6.59 | $6.51 | $6.54 | $6.54 | 1,532,030 |
| 2021-11-19 | $6.55 | $6.60 | $6.50 | $6.55 | $6.55 | 1,078,433 |
| 2021-11-18 | $6.62 | $6.65 | $6.54 | $6.55 | $6.55 | 2,473,976 |
| 2021-11-17 | $6.63 | $6.69 | $6.61 | $6.65 | $6.65 | 2,395,506 |
| 2021-11-16 | $6.65 | $6.70 | $6.48 | $6.65 | $6.65 | 7,440,918 |
| 2021-11-15 | $6.78 | $6.79 | $6.56 | $6.69 | $6.69 | 20,180,629 |
| 2021-11-12 | $3.23 | $3.70 | $3.23 | $3.55 | $3.55 | 2,725,720 |
| 2021-11-11 | $3.50 | $3.50 | $3.18 | $3.19 | $3.19 | 1,884,822 |
| 2021-11-10 | $3.54 | $3.56 | $3.35 | $3.38 | $3.38 | 3,999,540 |
| 2021-11-09 | $4.04 | $4.04 | $3.56 | $3.73 | $3.73 | 1,794,933 |
| 2021-11-08 | $4.13 | $4.20 | $3.94 | $3.96 | $3.96 | 856,204 |
| 2021-11-05 | $4.13 | $4.18 | $3.98 | $4.03 | $4.03 | 557,937 |
| 2021-11-04 | $4.09 | $4.19 | $4.08 | $4.13 | $4.13 | 463,539 |
| 2021-11-03 | $3.88 | $4.16 | $3.81 | $4.08 | $4.08 | 940,042 |
| 2021-11-02 | $3.92 | $3.92 | $3.75 | $3.84 | $3.84 | 753,336 |
| 2021-11-01 | $3.72 | $3.92 | $3.70 | $3.91 | $3.91 | 679,373 |
| 2021-10-29 | $3.78 | $3.83 | $3.56 | $3.64 | $3.64 | 670,722 |
| 2021-10-28 | $3.75 | $3.86 | $3.69 | $3.76 | $3.76 | 568,087 |
| 2021-10-27 | $3.83 | $3.87 | $3.70 | $3.71 | $3.71 | 783,903 |
| 2021-10-26 | $4.00 | $4.01 | $3.80 | $3.81 | $3.81 | 1,319,154 |
| 2021-10-25 | $4.18 | $4.18 | $3.95 | $4.03 | $4.03 | 1,921,056 |
| 2021-10-22 | $4.59 | $4.70 | $4.36 | $4.43 | $4.43 | 407,143 |
| 2021-10-21 | $4.49 | $4.75 | $4.48 | $4.61 | $4.61 | 404,508 |
| 2021-10-20 | $4.45 | $4.57 | $4.42 | $4.52 | $4.52 | 474,893 |
| 2021-10-19 | $4.38 | $4.47 | $4.34 | $4.44 | $4.44 | 311,043 |
| 2021-10-18 | $4.16 | $4.43 | $4.16 | $4.38 | $4.38 | 644,569 |
| 2021-10-15 | $4.40 | $4.44 | $4.17 | $4.20 | $4.20 | 373,257 |
| 2021-10-14 | $4.20 | $4.34 | $4.20 | $4.30 | $4.30 | 386,123 |
| 2021-10-13 | $4.19 | $4.28 | $4.12 | $4.21 | $4.21 | 333,593 |
| 2021-10-12 | $4.21 | $4.26 | $4.01 | $4.16 | $4.16 | 608,416 |
| 2021-10-11 | $4.13 | $4.35 | $4.09 | $4.18 | $4.18 | 489,953 |
| 2021-10-08 | $4.27 | $4.30 | $4.06 | $4.12 | $4.12 | 662,432 |
| 2021-10-07 | $4.19 | $4.40 | $4.19 | $4.26 | $4.26 | 355,162 |
| 2021-10-06 | $4.18 | $4.29 | $4.08 | $4.19 | $4.19 | 353,261 |
| 2021-10-05 | $4.29 | $4.35 | $4.13 | $4.19 | $4.19 | 583,528 |
| 2021-10-04 | $4.32 | $4.37 | $4.20 | $4.31 | $4.31 | 759,953 |
| 2021-10-01 | $4.28 | $4.40 | $4.18 | $4.25 | $4.25 | 821,236 |
| 2021-09-30 | $4.50 | $4.57 | $4.25 | $4.27 | $4.27 | 961,441 |
| 2021-09-29 | $4.80 | $4.81 | $4.42 | $4.47 | $4.47 | 923,748 |
| 2021-09-28 | $4.98 | $5.05 | $4.78 | $4.79 | $4.79 | 544,259 |
| 2021-09-27 | $4.87 | $5.12 | $4.83 | $4.99 | $4.99 | 663,996 |
| 2021-09-24 | $4.95 | $4.98 | $4.82 | $4.87 | $4.87 | 413,877 |
| 2021-09-23 | $4.97 | $5.05 | $4.92 | $4.96 | $4.96 | 357,128 |
| 2021-09-22 | $4.87 | $4.98 | $4.83 | $4.97 | $4.97 | 377,930 |
| 2021-09-21 | $4.87 | $4.95 | $4.81 | $4.91 | $4.91 | 390,098 |
| 2021-09-20 | $4.91 | $4.97 | $4.78 | $4.85 | $4.85 | 549,285 |
| 2021-09-17 | $4.97 | $5.02 | $4.90 | $4.93 | $4.93 | 700,207 |
| 2021-09-16 | $4.94 | $5.01 | $4.88 | $4.94 | $4.94 | 638,207 |
| 2021-09-15 | $5.08 | $5.10 | $4.83 | $4.96 | $4.96 | 847,216 |
| 2021-09-14 | $5.25 | $5.41 | $4.97 | $5.08 | $5.08 | 717,727 |
| 2021-09-13 | $5.17 | $5.34 | $5.05 | $5.20 | $5.20 | 608,902 |
| 2021-09-10 | $4.93 | $5.25 | $4.93 | $5.15 | $5.15 | 723,230 |
| 2021-09-09 | $4.81 | $4.99 | $4.73 | $4.92 | $4.92 | 632,233 |
| 2021-09-08 | $4.94 | $5.00 | $4.74 | $4.81 | $4.81 | 695,613 |
| 2021-09-07 | $5.04 | $5.15 | $4.94 | $4.95 | $4.95 | 559,869 |
| 2021-09-03 | $5.12 | $5.15 | $5.00 | $5.06 | $5.06 | 397,382 |
| 2021-09-02 | $5.22 | $5.34 | $5.12 | $5.16 | $5.16 | 500,197 |
| 2021-09-01 | $4.97 | $5.25 | $4.97 | $5.25 | $5.25 | 579,959 |
| 2021-08-31 | $5.02 | $5.17 | $4.96 | $4.98 | $4.98 | 561,877 |
| 2021-08-30 | $5.20 | $5.23 | $5.00 | $5.01 | $5.01 | 624,215 |
| 2021-08-27 | $5.09 | $5.21 | $5.02 | $5.14 | $5.14 | 386,392 |
| 2021-08-26 | $5.22 | $5.26 | $5.02 | $5.13 | $5.13 | 449,791 |
| 2021-08-25 | $5.18 | $5.29 | $5.09 | $5.20 | $5.20 | 453,684 |
| 2021-08-24 | $5.01 | $5.20 | $4.98 | $5.15 | $5.15 | 414,065 |
| 2021-08-23 | $4.85 | $5.07 | $4.85 | $4.97 | $4.97 | 617,909 |
| 2021-08-20 | $4.68 | $4.98 | $4.67 | $4.81 | $4.81 | 751,336 |
| 2021-08-19 | $5.08 | $5.15 | $4.66 | $4.68 | $4.68 | 1,574,019 |
| 2021-08-18 | $5.10 | $5.22 | $5.01 | $5.07 | $5.07 | 536,954 |
| 2021-08-17 | $5.12 | $5.26 | $5.03 | $5.09 | $5.09 | 582,447 |
| 2021-08-16 | $5.47 | $5.47 | $5.08 | $5.13 | $5.13 | 785,656 |
| 2021-08-13 | $5.60 | $5.70 | $5.40 | $5.50 | $5.50 | 769,402 |
| 2021-08-12 | $5.85 | $5.85 | $5.60 | $5.62 | $5.62 | 655,077 |
| 2021-08-11 | $5.76 | $5.89 | $5.60 | $5.81 | $5.81 | 1,508,234 |
| 2021-08-10 | $6.41 | $6.60 | $5.63 | $5.76 | $5.76 | 3,665,495 |
| 2021-08-09 | $6.94 | $7.02 | $6.78 | $6.92 | $6.92 | 503,954 |
| 2021-08-06 | $6.99 | $7.07 | $6.85 | $6.91 | $6.91 | 421,932 |
| 2021-08-05 | $6.75 | $6.94 | $6.75 | $6.91 | $6.91 | 354,728 |
| 2021-08-04 | $6.80 | $7.04 | $6.71 | $6.78 | $6.78 | 391,984 |
| 2021-08-03 | $6.89 | $6.90 | $6.73 | $6.86 | $6.86 | 566,227 |
| 2021-08-02 | $6.87 | $7.07 | $6.86 | $6.86 | $6.86 | 481,580 |
| 2021-07-30 | $7.21 | $7.25 | $6.86 | $6.91 | $6.91 | 521,329 |
| 2021-07-29 | $7.09 | $7.37 | $7.07 | $7.19 | $7.19 | 505,589 |
| 2021-07-28 | $6.75 | $7.05 | $6.74 | $7.00 | $7.00 | 336,581 |
| 2021-07-27 | $7.00 | $7.00 | $6.72 | $6.82 | $6.82 | 501,658 |
| 2021-07-26 | $6.90 | $7.11 | $6.84 | $6.89 | $6.89 | 591,964 |
| 2021-07-23 | $7.10 | $7.10 | $6.91 | $7.03 | $7.03 | 568,241 |
| 2021-07-22 | $7.06 | $7.15 | $6.94 | $7.11 | $7.11 | 590,011 |
| 2021-07-21 | $7.07 | $7.26 | $7.04 | $7.13 | $7.13 | 356,397 |
| 2021-07-20 | $7.05 | $7.31 | $6.91 | $7.10 | $7.10 | 1,001,721 |
| 2021-07-19 | $7.00 | $7.13 | $6.80 | $7.05 | $7.05 | 884,508 |
| 2021-07-16 | $7.31 | $7.41 | $7.02 | $7.02 | $7.02 | 700,770 |
| 2021-07-15 | $7.70 | $7.70 | $7.04 | $7.21 | $7.21 | 1,169,745 |
| 2021-07-14 | $7.55 | $7.55 | $7.03 | $7.10 | $7.10 | 1,103,253 |
| 2021-07-13 | $7.76 | $7.91 | $7.63 | $7.66 | $7.66 | 443,125 |
| 2021-07-12 | $7.86 | $8.04 | $7.76 | $7.85 | $7.85 | 446,010 |
| 2021-07-09 | $7.96 | $7.99 | $7.71 | $7.88 | $7.88 | 441,738 |
| 2021-07-08 | $7.73 | $8.05 | $7.53 | $7.83 | $7.83 | 570,469 |
| 2021-07-07 | $8.19 | $8.19 | $7.65 | $7.78 | $7.78 | 906,312 |
| 2021-07-06 | $8.16 | $8.19 | $7.98 | $8.19 | $8.19 | 408,264 |
| 2021-07-02 | $8.44 | $8.44 | $8.02 | $8.16 | $8.16 | 408,834 |
| 2021-07-01 | $8.34 | $8.39 | $8.10 | $8.38 | $8.38 | 416,339 |
| 2021-06-30 | $8.31 | $8.37 | $8.17 | $8.24 | $8.24 | 401,184 |
| 2021-06-29 | $8.34 | $8.54 | $8.22 | $8.33 | $8.33 | 339,274 |
| 2021-06-28 | $8.74 | $8.81 | $8.35 | $8.42 | $8.42 | 499,077 |
| 2021-06-25 | $8.83 | $9.07 | $8.73 | $8.73 | $8.73 | 1,466,399 |
| 2021-06-24 | $8.89 | $8.93 | $8.63 | $8.83 | $8.83 | 351,576 |
| 2021-06-23 | $8.73 | $8.91 | $8.65 | $8.78 | $8.78 | 396,667 |
| 2021-06-22 | $8.77 | $8.77 | $8.60 | $8.73 | $8.73 | 343,689 |
| 2021-06-21 | $8.93 | $8.95 | $8.68 | $8.77 | $8.77 | 499,930 |
| 2021-06-18 | $8.87 | $8.98 | $8.72 | $8.88 | $8.88 | 474,539 |
| 2021-06-17 | $9.01 | $9.13 | $8.77 | $8.86 | $8.86 | 369,763 |
| 2021-06-16 | $9.27 | $9.32 | $8.95 | $9.05 | $9.05 | 475,936 |
| 2021-06-15 | $9.64 | $9.68 | $9.09 | $9.37 | $9.37 | 861,395 |
| 2021-06-14 | $9.75 | $10.02 | $9.68 | $9.72 | $9.72 | 342,301 |
| 2021-06-11 | $9.67 | $9.85 | $9.49 | $9.73 | $9.73 | 414,771 |
| 2021-06-10 | $10.16 | $10.16 | $9.63 | $9.78 | $9.78 | 684,219 |
| 2021-06-09 | $11.66 | $11.69 | $10.09 | $10.10 | $10.10 | 1,744,565 |
| 2021-06-08 | $10.23 | $12.00 | $10.23 | $11.84 | $11.84 | 2,758,263 |
| 2021-06-07 | $9.65 | $10.28 | $9.63 | $10.19 | $10.19 | 850,917 |
| 2021-06-04 | $9.61 | $9.98 | $9.51 | $9.69 | $9.69 | 500,935 |
| 2021-06-03 | $9.79 | $9.87 | $9.32 | $9.66 | $9.66 | 473,987 |
| 2021-06-02 | $9.21 | $9.95 | $9.06 | $9.84 | $9.84 | 919,837 |
| 2021-06-01 | $9.11 | $9.43 | $8.85 | $9.21 | $9.21 | 606,988 |
| 2021-05-28 | $9.36 | $9.42 | $9.05 | $9.13 | $9.13 | 336,492 |
| 2021-05-27 | $9.32 | $9.51 | $9.05 | $9.39 | $9.39 | 452,862 |
| 2021-05-26 | $9.13 | $9.42 | $9.07 | $9.33 | $9.33 | 380,078 |
| 2021-05-25 | $9.43 | $9.55 | $9.13 | $9.14 | $9.14 | 439,629 |
| 2021-05-24 | $9.32 | $9.54 | $9.27 | $9.43 | $9.43 | 359,727 |
| 2021-05-21 | $9.60 | $9.60 | $9.27 | $9.27 | $9.27 | 375,587 |
| 2021-05-20 | $9.62 | $9.64 | $9.33 | $9.59 | $9.59 | 440,428 |
| 2021-05-19 | $9.50 | $9.79 | $9.24 | $9.52 | $9.52 | 1,064,844 |
| 2021-05-18 | $9.50 | $9.93 | $9.34 | $9.61 | $9.61 | 1,952,699 |
| 2021-05-17 | $9.60 | $9.66 | $9.33 | $9.40 | $9.40 | 950,307 |
| 2021-05-14 | $9.65 | $9.72 | $9.25 | $9.52 | $9.52 | 723,812 |
| 2021-05-13 | $10.50 | $10.80 | $9.04 | $9.25 | $9.25 | 2,313,587 |
| 2021-05-12 | $8.96 | $10.10 | $8.90 | $9.69 | $9.69 | 7,974,946 |
| 2021-05-11 | $8.20 | $9.46 | $8.16 | $9.22 | $9.22 | 1,426,265 |
| 2021-05-10 | $8.33 | $8.83 | $8.15 | $8.58 | $8.58 | 1,087,937 |
| 2021-05-07 | $8.44 | $8.50 | $8.28 | $8.35 | $8.35 | 527,959 |
| 2021-05-06 | $8.47 | $8.60 | $8.13 | $8.36 | $8.36 | 636,344 |
| 2021-05-05 | $8.50 | $8.67 | $8.42 | $8.51 | $8.51 | 364,715 |
| 2021-05-04 | $8.49 | $8.66 | $8.30 | $8.60 | $8.60 | 641,798 |
| 2021-05-03 | $8.76 | $8.86 | $8.35 | $8.62 | $8.62 | 694,927 |
| 2021-04-30 | $8.61 | $8.70 | $8.50 | $8.55 | $8.55 | 682,152 |
| 2021-04-29 | $9.07 | $9.15 | $8.41 | $8.65 | $8.65 | 884,495 |
| 2021-04-28 | $9.02 | $9.40 | $8.93 | $8.95 | $8.95 | 1,140,285 |
| 2021-04-27 | $8.91 | $9.37 | $8.85 | $8.95 | $8.95 | 2,090,515 |
| 2021-04-26 | $7.90 | $9.29 | $7.61 | $8.95 | $8.95 | 15,787,298 |
| 2021-04-23 | $6.92 | $7.15 | $6.86 | $7.04 | $7.04 | 559,763 |
| 2021-04-22 | $7.01 | $7.12 | $6.93 | $6.98 | $6.98 | 483,028 |
| 2021-04-21 | $6.77 | $7.16 | $6.77 | $7.14 | $7.14 | 407,926 |
| 2021-04-20 | $7.20 | $7.25 | $6.78 | $6.94 | $6.94 | 658,964 |
| 2021-04-19 | $7.40 | $7.45 | $7.13 | $7.22 | $7.22 | 410,957 |
| 2021-04-16 | $7.42 | $7.56 | $7.16 | $7.54 | $7.54 | 412,874 |
| 2021-04-15 | $7.73 | $7.73 | $7.32 | $7.40 | $7.40 | 391,676 |
| 2021-04-14 | $7.62 | $7.76 | $7.51 | $7.62 | $7.62 | 273,791 |
| 2021-04-13 | $7.64 | $7.78 | $7.47 | $7.67 | $7.67 | 269,180 |
| 2021-04-12 | $7.74 | $7.79 | $7.54 | $7.65 | $7.65 | 275,241 |
| 2021-04-09 | $7.60 | $7.77 | $7.60 | $7.73 | $7.73 | 251,898 |
| 2021-04-08 | $7.49 | $7.73 | $7.36 | $7.68 | $7.68 | 415,186 |
| 2021-04-07 | $7.65 | $7.69 | $7.40 | $7.48 | $7.48 | 285,159 |
| 2021-04-06 | $7.27 | $7.85 | $7.27 | $7.70 | $7.70 | 442,806 |
| 2021-04-05 | $7.37 | $7.42 | $7.11 | $7.27 | $7.27 | 421,614 |
| 2021-04-01 | $7.34 | $7.42 | $7.19 | $7.25 | $7.25 | 420,430 |
| 2021-03-31 | $7.11 | $7.42 | $7.09 | $7.24 | $7.24 | 444,385 |
| 2021-03-30 | $7.34 | $7.34 | $6.94 | $7.05 | $7.05 | 349,473 |
| 2021-03-29 | $7.83 | $7.94 | $7.01 | $7.21 | $7.21 | 604,941 |
| 2021-03-26 | $8.03 | $8.13 | $7.64 | $7.79 | $7.79 | 970,894 |
| 2021-03-25 | $7.67 | $8.07 | $7.60 | $8.06 | $8.06 | 500,727 |
| 2021-03-24 | $8.15 | $8.20 | $7.81 | $7.82 | $7.82 | 533,527 |
| 2021-03-23 | $8.30 | $8.37 | $8.07 | $8.14 | $8.14 | 299,457 |
| 2021-03-22 | $8.34 | $8.42 | $8.12 | $8.23 | $8.23 | 298,733 |
| 2021-03-19 | $8.10 | $8.30 | $7.91 | $8.30 | $8.30 | 485,473 |
| 2021-03-18 | $8.21 | $8.34 | $7.99 | $8.08 | $8.08 | 356,345 |
| 2021-03-17 | $8.04 | $8.26 | $7.92 | $8.25 | $8.25 | 389,041 |
| 2021-03-16 | $8.47 | $8.47 | $7.89 | $8.10 | $8.10 | 437,571 |
| 2021-03-15 | $8.24 | $8.50 | $8.18 | $8.47 | $8.47 | 305,791 |
| 2021-03-12 | $8.17 | $8.40 | $8.05 | $8.23 | $8.23 | 258,294 |
| 2021-03-11 | $8.25 | $8.36 | $8.08 | $8.20 | $8.20 | 396,871 |
| 2021-03-10 | $7.93 | $8.20 | $7.80 | $8.01 | $8.01 | 572,680 |
| 2021-03-09 | $7.96 | $8.14 | $7.80 | $7.92 | $7.92 | 606,143 |
| 2021-03-08 | $7.31 | $7.99 | $7.18 | $7.79 | $7.79 | 1,167,969 |
| 2021-03-05 | $8.21 | $8.29 | $7.49 | $7.85 | $7.85 | 1,577,712 |
| 2021-03-04 | $8.89 | $8.99 | $8.08 | $8.18 | $8.18 | 999,788 |
| 2021-03-03 | $9.00 | $9.51 | $8.72 | $9.00 | $9.00 | 571,856 |
| 2021-03-02 | $9.08 | $9.53 | $9.04 | $9.06 | $9.06 | 800,768 |
| 2021-03-01 | $8.75 | $9.24 | $8.62 | $9.11 | $9.11 | 578,857 |
| 2021-02-26 | $8.52 | $8.89 | $8.26 | $8.39 | $8.39 | 551,541 |
| 2021-02-25 | $9.47 | $9.61 | $8.45 | $8.52 | $8.52 | 1,183,124 |
| 2021-02-24 | $9.21 | $9.68 | $8.38 | $9.15 | $9.15 | 2,277,429 |
| 2021-02-23 | $9.43 | $9.58 | $8.55 | $9.45 | $9.45 | 1,666,415 |
| 2021-02-22 | $10.14 | $10.45 | $9.59 | $9.60 | $9.60 | 694,124 |
| 2021-02-19 | $10.22 | $10.55 | $10.03 | $10.31 | $10.31 | 446,137 |
| 2021-02-18 | $10.79 | $10.80 | $9.92 | $10.05 | $10.05 | 591,659 |
| 2021-02-17 | $10.47 | $10.74 | $10.21 | $10.62 | $10.62 | 508,668 |
| 2021-02-16 | $10.28 | $10.97 | $10.11 | $10.45 | $10.45 | 927,079 |
| 2021-02-12 | $10.30 | $10.42 | $9.73 | $10.17 | $10.17 | 763,997 |
| 2021-02-11 | $9.34 | $10.69 | $9.31 | $10.31 | $10.31 | 1,623,030 |
| 2021-02-10 | $8.50 | $9.40 | $8.44 | $9.34 | $9.34 | 1,366,456 |
| 2021-02-09 | $8.11 | $8.57 | $8.00 | $8.44 | $8.44 | 570,039 |
| 2021-02-08 | $8.19 | $8.35 | $7.91 | $8.08 | $8.08 | 846,074 |
| 2021-02-05 | $8.00 | $8.22 | $7.75 | $8.19 | $8.19 | 562,482 |
| 2021-02-04 | $8.77 | $8.80 | $8.00 | $8.08 | $8.08 | 1,144,395 |
| 2021-02-03 | $8.08 | $8.69 | $7.79 | $8.64 | $8.64 | 840,114 |
| 2021-02-02 | $7.95 | $8.14 | $7.58 | $8.08 | $8.08 | 529,776 |
| 2021-02-01 | $7.96 | $8.10 | $7.75 | $7.90 | $7.90 | 448,701 |
| 2021-01-29 | $8.18 | $8.29 | $7.72 | $7.92 | $7.92 | 682,804 |
| 2021-01-28 | $8.30 | $8.51 | $7.81 | $8.02 | $8.02 | 694,136 |
| 2021-01-27 | $8.22 | $9.05 | $8.10 | $8.36 | $8.36 | 1,352,605 |
| 2021-01-26 | $8.07 | $8.41 | $7.73 | $8.31 | $8.31 | 1,107,223 |
| 2021-01-25 | $7.63 | $8.60 | $7.40 | $7.98 | $7.98 | 2,586,983 |
| 2021-01-22 | $7.23 | $7.69 | $7.15 | $7.64 | $7.64 | 809,721 |
| 2021-01-21 | $7.20 | $7.57 | $6.97 | $7.28 | $7.28 | 678,153 |
| 2021-01-20 | $6.83 | $7.20 | $6.75 | $7.16 | $7.16 | 846,334 |
| 2021-01-19 | $6.88 | $6.96 | $6.56 | $6.73 | $6.73 | 512,097 |
| 2021-01-15 | $6.85 | $7.08 | $6.68 | $6.71 | $6.71 | 543,606 |
| 2021-01-14 | $6.72 | $7.14 | $6.65 | $6.86 | $6.86 | 854,811 |
| 2021-01-13 | $6.59 | $6.83 | $6.53 | $6.64 | $6.64 | 658,696 |
| 2021-01-12 | $6.49 | $6.65 | $6.42 | $6.53 | $6.53 | 539,629 |
| 2021-01-11 | $6.25 | $6.46 | $6.20 | $6.43 | $6.43 | 533,797 |
| 2021-01-08 | $6.50 | $6.52 | $6.25 | $6.34 | $6.34 | 750,110 |
| 2021-01-07 | $6.52 | $6.62 | $6.36 | $6.49 | $6.49 | 380,434 |
| 2021-01-06 | $6.50 | $6.77 | $6.40 | $6.52 | $6.52 | 763,429 |
| 2021-01-05 | $6.22 | $6.60 | $6.22 | $6.53 | $6.53 | 813,893 |
| 2021-01-04 | $6.19 | $6.32 | $5.98 | $6.31 | $6.31 | 717,950 |
| 2020-12-31 | $6.30 | $6.37 | $5.90 | $6.15 | $6.15 | 1,162,023 |
| 2020-12-30 | $6.19 | $6.39 | $6.15 | $6.28 | $6.28 | 772,260 |
| 2020-12-29 | $6.62 | $6.63 | $6.12 | $6.14 | $6.14 | 1,029,631 |
| 2020-12-28 | $7.07 | $7.10 | $6.62 | $6.62 | $6.62 | 559,675 |
| 2020-12-24 | $7.03 | $7.03 | $6.85 | $6.97 | $6.97 | 286,025 |
| 2020-12-23 | $7.48 | $7.58 | $7.04 | $7.10 | $7.10 | 786,937 |
| 2020-12-22 | $6.84 | $7.64 | $6.74 | $7.47 | $7.47 | 1,664,188 |
| 2020-12-21 | $6.56 | $6.84 | $6.40 | $6.79 | $6.79 | 814,695 |
| 2020-12-18 | $6.54 | $6.82 | $6.42 | $6.59 | $6.59 | 855,688 |
| 2020-12-17 | $6.70 | $6.74 | $6.45 | $6.48 | $6.48 | 605,409 |
| 2020-12-16 | $6.73 | $6.78 | $6.52 | $6.66 | $6.66 | 401,086 |
| 2020-12-15 | $6.43 | $6.71 | $6.33 | $6.69 | $6.69 | 575,199 |
| 2020-12-14 | $6.80 | $6.95 | $6.35 | $6.37 | $6.37 | 769,063 |
| 2020-12-11 | $7.14 | $7.22 | $6.64 | $6.77 | $6.77 | 795,478 |
| 2020-12-10 | $6.92 | $7.33 | $6.75 | $7.23 | $7.23 | 421,455 |
| 2020-12-09 | $6.80 | $7.64 | $6.79 | $6.98 | $6.98 | 1,193,884 |
| 2020-12-08 | $6.67 | $7.03 | $6.60 | $6.77 | $6.77 | 511,900 |
| 2020-12-07 | $6.67 | $7.10 | $6.67 | $6.70 | $6.70 | 637,106 |
| 2020-12-04 | $6.28 | $6.83 | $6.21 | $6.67 | $6.67 | 738,802 |
| 2020-12-03 | $6.30 | $6.39 | $6.18 | $6.19 | $6.19 | 306,645 |
| 2020-12-02 | $6.05 | $6.41 | $6.05 | $6.29 | $6.29 | 448,698 |
| 2020-12-01 | $6.36 | $6.45 | $6.11 | $6.13 | $6.13 | 404,542 |
| 2020-11-30 | $6.50 | $6.50 | $6.06 | $6.29 | $6.29 | 587,295 |
| 2020-11-27 | $6.55 | $6.57 | $6.30 | $6.52 | $6.52 | 309,036 |
| 2020-11-25 | $6.02 | $6.63 | $5.99 | $6.41 | $6.41 | 1,206,342 |
| 2020-11-24 | $6.15 | $6.20 | $5.90 | $6.01 | $6.01 | 1,193,968 |
| 2020-11-23 | $6.10 | $6.29 | $6.02 | $6.04 | $6.04 | 801,410 |
| 2020-11-20 | $6.13 | $6.46 | $6.03 | $6.12 | $6.12 | 682,783 |
| 2020-11-19 | $6.22 | $6.34 | $6.03 | $6.20 | $6.20 | 576,971 |
| 2020-11-18 | $6.45 | $6.48 | $6.08 | $6.18 | $6.18 | 803,741 |
| 2020-11-17 | $6.11 | $6.63 | $5.99 | $6.36 | $6.36 | 1,752,081 |
| 2020-11-16 | $6.30 | $6.42 | $5.53 | $6.42 | $6.42 | 3,716,055 |
| 2020-11-13 | $6.72 | $7.47 | $6.63 | $7.43 | $7.43 | 967,836 |
| 2020-11-12 | $6.63 | $6.77 | $6.49 | $6.60 | $6.60 | 370,836 |
| 2020-11-11 | $6.75 | $6.83 | $6.38 | $6.62 | $6.62 | 314,717 |
| 2020-11-10 | $7.00 | $7.19 | $6.20 | $6.59 | $6.59 | 998,548 |
| 2020-11-09 | $7.72 | $7.87 | $6.79 | $6.88 | $6.88 | 443,849 |
| 2020-11-06 | $7.18 | $7.44 | $7.12 | $7.31 | $7.31 | 196,259 |
| 2020-11-05 | $7.07 | $7.24 | $6.87 | $7.20 | $7.20 | 235,814 |
| 2020-11-04 | $7.01 | $7.09 | $6.83 | $6.94 | $6.94 | 236,932 |
| 2020-11-03 | $6.81 | $7.15 | $6.68 | $7.01 | $7.01 | 411,929 |
| 2020-11-02 | $6.65 | $6.84 | $6.44 | $6.58 | $6.58 | 329,135 |
| 2020-10-30 | $6.68 | $6.80 | $6.22 | $6.63 | $6.63 | 428,995 |
| 2020-10-29 | $6.83 | $6.87 | $6.56 | $6.68 | $6.68 | 337,877 |
| 2020-10-28 | $6.94 | $6.97 | $6.51 | $6.80 | $6.80 | 348,076 |
| 2020-10-27 | $7.28 | $7.29 | $6.89 | $7.05 | $7.05 | 258,472 |
| 2020-10-26 | $7.32 | $7.48 | $6.90 | $7.29 | $7.29 | 343,684 |
| 2020-10-23 | $7.61 | $7.66 | $7.20 | $7.43 | $7.43 | 232,329 |
| 2020-10-22 | $7.47 | $7.66 | $7.41 | $7.60 | $7.60 | 145,447 |
| 2020-10-21 | $7.81 | $7.81 | $7.28 | $7.56 | $7.56 | 202,878 |
| 2020-10-20 | $8.18 | $8.35 | $7.71 | $7.79 | $7.79 | 240,493 |
| 2020-10-19 | $8.02 | $8.65 | $8.01 | $8.12 | $8.12 | 578,376 |
| 2020-10-16 | $7.72 | $7.98 | $7.66 | $7.98 | $7.98 | 318,324 |
| 2020-10-15 | $7.91 | $8.06 | $7.52 | $7.81 | $7.81 | 514,001 |
| 2020-10-14 | $7.90 | $8.15 | $7.48 | $8.03 | $8.03 | 400,803 |
| 2020-10-13 | $7.13 | $7.88 | $6.90 | $7.85 | $7.85 | 463,078 |
| 2020-10-12 | $7.14 | $7.25 | $6.98 | $7.13 | $7.13 | 257,075 |
| 2020-10-09 | $7.25 | $7.37 | $7.00 | $7.15 | $7.15 | 312,626 |
| 2020-10-08 | $7.09 | $7.18 | $6.86 | $7.17 | $7.17 | 401,790 |
| 2020-10-07 | $6.90 | $7.22 | $6.76 | $6.94 | $6.94 | 468,932 |
| 2020-10-06 | $7.16 | $7.33 | $6.80 | $6.85 | $6.85 | 456,332 |
| 2020-10-05 | $7.00 | $7.15 | $6.81 | $7.10 | $7.10 | 469,966 |
| 2020-10-02 | $6.68 | $7.07 | $6.61 | $6.90 | $6.90 | 441,134 |
| 2020-10-01 | $7.14 | $7.40 | $6.82 | $6.89 | $6.89 | 506,167 |
| 2020-09-30 | $6.74 | $7.19 | $6.74 | $7.19 | $7.19 | 374,948 |
| 2020-09-29 | $6.86 | $6.97 | $6.55 | $6.81 | $6.81 | 318,608 |
| 2020-09-28 | $6.78 | $6.98 | $6.65 | $6.85 | $6.85 | 250,913 |
| 2020-09-25 | $6.60 | $6.85 | $6.51 | $6.65 | $6.65 | 241,143 |
| 2020-09-24 | $6.86 | $6.99 | $6.28 | $6.56 | $6.56 | 761,522 |
| 2020-09-23 | $7.23 | $7.32 | $6.90 | $6.99 | $6.99 | 680,832 |
| 2020-09-22 | $7.78 | $7.88 | $7.14 | $7.34 | $7.34 | 607,217 |
| 2020-09-21 | $7.80 | $7.90 | $7.45 | $7.70 | $7.70 | 448,749 |
| 2020-09-18 | $8.45 | $8.64 | $7.80 | $7.99 | $7.99 | 3,001,075 |
| 2020-09-17 | $8.26 | $8.49 | $8.17 | $8.40 | $8.40 | 425,340 |
| 2020-09-16 | $8.55 | $8.90 | $8.41 | $8.46 | $8.46 | 438,327 |
| 2020-09-15 | $8.39 | $8.76 | $8.34 | $8.62 | $8.62 | 328,175 |
| 2020-09-14 | $8.21 | $8.40 | $7.90 | $8.34 | $8.34 | 464,497 |
| 2020-09-11 | $8.16 | $8.26 | $7.85 | $8.08 | $8.08 | 268,271 |
| 2020-09-10 | $8.22 | $8.41 | $8.01 | $8.13 | $8.13 | 294,204 |
| 2020-09-09 | $8.49 | $8.62 | $8.00 | $8.30 | $8.30 | 388,179 |
| 2020-09-08 | $8.70 | $9.15 | $8.40 | $8.45 | $8.45 | 377,676 |
| 2020-09-04 | $8.44 | $9.22 | $8.43 | $9.09 | $9.09 | 511,100 |
| 2020-09-03 | $9.22 | $9.22 | $8.35 | $8.55 | $8.55 | 459,132 |
| 2020-09-02 | $8.95 | $9.11 | $8.88 | $9.00 | $9.00 | 322,536 |
| 2020-09-01 | $8.97 | $9.20 | $8.50 | $9.09 | $9.09 | 384,991 |
| 2020-08-31 | $9.51 | $9.64 | $9.05 | $9.08 | $9.08 | 309,086 |
| 2020-08-28 | $9.32 | $9.60 | $8.74 | $9.39 | $9.39 | 697,760 |
| 2020-08-27 | $9.46 | $9.51 | $8.79 | $9.31 | $9.31 | 351,415 |
| 2020-08-26 | $9.78 | $10.18 | $8.95 | $9.25 | $9.25 | 572,415 |
| 2020-08-25 | $9.32 | $9.80 | $9.18 | $9.75 | $9.75 | 395,674 |
| 2020-08-24 | $9.26 | $9.70 | $9.04 | $9.35 | $9.35 | 826,252 |
| 2020-08-21 | $8.75 | $9.40 | $8.56 | $9.26 | $9.26 | 513,613 |
| 2020-08-20 | $8.55 | $8.82 | $8.23 | $8.75 | $8.75 | 408,436 |
| 2020-08-19 | $8.28 | $8.82 | $8.08 | $8.76 | $8.76 | 340,013 |
| 2020-08-18 | $8.75 | $8.75 | $8.35 | $8.41 | $8.41 | 318,377 |
| 2020-08-17 | $8.21 | $8.42 | $7.93 | $8.35 | $8.35 | 295,703 |
| 2020-08-14 | $8.87 | $9.00 | $8.14 | $8.17 | $8.17 | 449,953 |
| 2020-08-13 | $9.60 | $9.60 | $8.63 | $8.70 | $8.70 | 414,467 |
| 2020-08-12 | $9.18 | $9.28 | $8.81 | $8.86 | $8.86 | 342,272 |
| 2020-08-11 | $9.02 | $9.33 | $8.04 | $8.99 | $8.99 | 1,251,531 |
| 2020-08-10 | $9.20 | $9.84 | $8.77 | $9.58 | $9.58 | 826,886 |
| 2020-08-07 | $8.69 | $8.90 | $8.53 | $8.74 | $8.74 | 232,585 |
| 2020-08-06 | $8.70 | $8.72 | $8.31 | $8.70 | $8.70 | 164,122 |
| 2020-08-05 | $8.19 | $8.84 | $7.98 | $8.76 | $8.76 | 372,298 |
| 2020-08-04 | $8.16 | $8.19 | $7.80 | $8.10 | $8.10 | 434,381 |
| 2020-08-03 | $8.71 | $8.90 | $7.81 | $8.00 | $8.00 | 738,332 |
| 2020-07-31 | $9.26 | $9.36 | $8.85 | $9.23 | $9.23 | 173,966 |
| 2020-07-30 | $8.86 | $9.40 | $8.61 | $9.27 | $9.27 | 303,972 |
| 2020-07-29 | $9.00 | $9.13 | $8.79 | $9.00 | $9.00 | 318,984 |
| 2020-07-28 | $8.04 | $9.08 | $8.03 | $8.63 | $8.63 | 1,032,940 |
| 2020-07-27 | $7.37 | $8.05 | $7.37 | $8.02 | $8.02 | 180,981 |
| 2020-07-24 | $7.36 | $7.54 | $7.30 | $7.36 | $7.36 | 95,461 |
| 2020-07-23 | $7.78 | $7.88 | $7.41 | $7.45 | $7.45 | 97,361 |
| 2020-07-22 | $7.59 | $7.84 | $7.37 | $7.80 | $7.80 | 158,461 |
| 2020-07-21 | $7.81 | $8.06 | $7.58 | $7.65 | $7.65 | 80,531 |
| 2020-07-20 | $7.88 | $8.05 | $7.57 | $7.77 | $7.77 | 113,891 |
| 2020-07-17 | $7.95 | $8.15 | $7.79 | $7.85 | $7.85 | 110,500 |
| 2020-07-16 | $7.99 | $8.00 | $7.62 | $7.91 | $7.91 | 122,100 |
| 2020-07-15 | $7.85 | $8.17 | $7.67 | $8.11 | $8.11 | 188,700 |
| 2020-07-14 | $7.39 | $7.85 | $7.25 | $7.70 | $7.70 | 156,900 |
| 2020-07-13 | $8.17 | $8.39 | $7.42 | $7.46 | $7.46 | 293,200 |
| 2020-07-10 | $8.20 | $8.47 | $8.10 | $8.17 | $8.17 | 146,700 |
| 2020-07-09 | $8.53 | $8.68 | $8.14 | $8.22 | $8.22 | 111,300 |
| 2020-07-08 | $8.60 | $8.98 | $8.56 | $8.64 | $8.64 | 136,800 |
| 2020-07-07 | $8.62 | $9.09 | $8.56 | $8.57 | $8.57 | 188,500 |
| 2020-07-06 | $8.68 | $8.99 | $8.45 | $8.82 | $8.82 | 213,100 |
| 2020-07-02 | $9.25 | $9.25 | $8.65 | $8.78 | $8.78 | 146,700 |
| 2020-07-01 | $9.01 | $9.10 | $8.70 | $9.08 | $9.08 | 167,600 |
| 2020-06-30 | $8.82 | $9.02 | $8.75 | $8.97 | $8.97 | 147,500 |
| 2020-06-29 | $8.36 | $8.83 | $8.21 | $8.82 | $8.82 | 135,800 |
| 2020-06-26 | $8.56 | $8.68 | $8.36 | $8.50 | $8.50 | 334,653 |
| 2020-06-25 | $8.62 | $8.98 | $8.54 | $8.76 | $8.76 | 76,550 |
| 2020-06-24 | $8.87 | $9.05 | $8.52 | $8.92 | $8.92 | 121,125 |
| 2020-06-23 | $9.13 | $9.21 | $8.69 | $8.91 | $8.91 | 159,195 |
| 2020-06-22 | $8.67 | $8.98 | $8.31 | $8.98 | $8.98 | 238,956 |
| 2020-06-19 | $9.35 | $9.54 | $8.78 | $8.78 | $8.78 | 521,683 |
| 2020-06-18 | $9.30 | $9.75 | $8.81 | $9.20 | $9.20 | 310,906 |
| 2020-06-17 | $8.71 | $9.43 | $8.70 | $9.42 | $9.42 | 439,135 |
| 2020-06-16 | $9.13 | $9.13 | $8.37 | $8.65 | $8.65 | 152,463 |
| 2020-06-15 | $8.06 | $8.78 | $7.75 | $8.64 | $8.64 | 221,400 |
| 2020-06-12 | $7.98 | $8.22 | $7.43 | $8.14 | $8.14 | 212,950 |
| 2020-06-11 | $7.40 | $7.74 | $7.02 | $7.51 | $7.51 | 308,022 |
| 2020-06-10 | $8.75 | $8.87 | $7.90 | $8.22 | $8.22 | 307,122 |
| 2020-06-09 | $10.01 | $10.14 | $8.62 | $8.66 | $8.66 | 496,378 |
| 2020-06-08 | $9.20 | $9.88 | $9.11 | $9.67 | $9.67 | 505,108 |
| 2020-06-05 | $8.37 | $9.10 | $8.19 | $9.00 | $9.00 | 514,096 |
| 2020-06-04 | $8.27 | $8.49 | $7.86 | $8.18 | $8.18 | 267,249 |
| 2020-06-03 | $7.50 | $8.28 | $7.43 | $8.27 | $8.27 | 495,648 |
| 2020-06-02 | $7.26 | $7.45 | $7.04 | $7.43 | $7.43 | 217,208 |
| 2020-06-01 | $7.00 | $7.40 | $6.91 | $7.26 | $7.26 | 346,535 |
| 2020-05-29 | $6.90 | $7.18 | $6.83 | $7.06 | $7.06 | 230,336 |
| 2020-05-28 | $7.28 | $7.34 | $6.90 | $6.91 | $6.91 | 123,074 |
| 2020-05-27 | $7.32 | $7.40 | $6.70 | $7.21 | $7.21 | 264,244 |
| 2020-05-26 | $7.04 | $7.34 | $6.95 | $7.25 | $7.25 | 495,052 |
| 2020-05-22 | $6.94 | $6.94 | $6.51 | $6.86 | $6.86 | 138,900 |
| 2020-05-21 | $6.49 | $7.16 | $6.40 | $6.90 | $6.90 | 276,790 |
| 2020-05-20 | $6.50 | $6.75 | $6.42 | $6.65 | $6.65 | 197,601 |
| 2020-05-19 | $6.69 | $6.70 | $6.38 | $6.50 | $6.50 | 228,300 |
| 2020-05-18 | $6.87 | $6.94 | $6.45 | $6.60 | $6.60 | 288,102 |
| 2020-05-15 | $6.34 | $6.67 | $6.31 | $6.58 | $6.58 | 233,841 |
| 2020-05-14 | $7.00 | $7.09 | $6.30 | $6.33 | $6.33 | 725,883 |
| 2020-05-13 | $6.76 | $7.72 | $6.36 | $6.71 | $6.71 | 1,478,737 |
| 2020-05-12 | $7.88 | $7.91 | $6.34 | $6.37 | $6.37 | 1,570,748 |
| 2020-05-11 | $7.18 | $8.34 | $7.18 | $7.90 | $7.90 | 1,021,695 |
| 2020-05-08 | $6.68 | $7.26 | $6.46 | $7.17 | $7.17 | 390,050 |
| 2020-05-07 | $6.49 | $6.85 | $6.29 | $6.48 | $6.48 | 306,677 |
| 2020-05-06 | $6.44 | $6.53 | $6.11 | $6.33 | $6.33 | 218,856 |
| 2020-05-05 | $6.52 | $6.94 | $6.28 | $6.36 | $6.36 | 257,861 |
| 2020-05-04 | $6.20 | $6.59 | $6.15 | $6.42 | $6.42 | 164,948 |
| 2020-05-01 | $6.62 | $6.72 | $6.16 | $6.26 | $6.26 | 295,973 |
| 2020-04-30 | $7.38 | $7.58 | $6.80 | $6.95 | $6.95 | 209,652 |
| 2020-04-29 | $8.06 | $8.50 | $7.35 | $7.37 | $7.37 | 301,630 |
| 2020-04-28 | $8.00 | $8.72 | $7.20 | $8.06 | $8.06 | 600,533 |
| 2020-04-27 | $6.93 | $8.06 | $6.73 | $8.00 | $8.00 | 972,690 |
| 2020-04-24 | $6.21 | $6.75 | $6.20 | $6.66 | $6.66 | 231,918 |
| 2020-04-23 | $6.81 | $6.99 | $6.12 | $6.30 | $6.30 | 488,918 |
| 2020-04-22 | $6.02 | $6.39 | $5.81 | $6.34 | $6.34 | 312,441 |
| 2020-04-21 | $5.55 | $5.99 | $5.33 | $5.91 | $5.91 | 276,276 |
| 2020-04-20 | $6.29 | $6.30 | $5.52 | $5.70 | $5.70 | 696,909 |
| 2020-04-17 | $7.52 | $7.69 | $6.28 | $6.41 | $6.41 | 612,860 |
| 2020-04-16 | $5.78 | $7.68 | $5.63 | $7.57 | $7.57 | 979,681 |
| 2020-04-15 | $5.37 | $5.77 | $5.20 | $5.64 | $5.64 | 212,322 |
| 2020-04-14 | $5.38 | $5.63 | $5.36 | $5.51 | $5.51 | 225,286 |
| 2020-04-13 | $5.28 | $5.28 | $4.90 | $5.24 | $5.24 | 234,936 |
| 2020-04-09 | $5.09 | $5.35 | $5.00 | $5.27 | $5.27 | 433,861 |
| 2020-04-08 | $4.65 | $5.36 | $4.27 | $4.96 | $4.96 | 595,433 |
| 2020-04-07 | $4.55 | $4.70 | $4.12 | $4.59 | $4.59 | 525,185 |
| 2020-04-06 | $4.21 | $4.43 | $4.09 | $4.40 | $4.40 | 378,957 |
| 2020-04-03 | $3.96 | $4.04 | $3.76 | $4.04 | $4.04 | 793,598 |
| 2020-04-02 | $3.98 | $4.11 | $3.85 | $3.95 | $3.95 | 296,875 |
| 2020-04-01 | $4.06 | $4.15 | $3.85 | $4.03 | $4.03 | 298,474 |
| 2020-03-31 | $4.15 | $4.38 | $4.03 | $4.29 | $4.29 | 282,271 |
| 2020-03-30 | $4.05 | $4.20 | $3.74 | $4.17 | $4.17 | 410,616 |
| 2020-03-27 | $4.61 | $4.61 | $3.95 | $4.00 | $4.00 | 805,933 |
| 2020-03-26 | $3.96 | $4.74 | $3.92 | $4.69 | $4.69 | 1,094,872 |
| 2020-03-25 | $3.90 | $4.00 | $3.52 | $3.92 | $3.92 | 507,631 |
| 2020-03-24 | $3.68 | $3.77 | $3.43 | $3.77 | $3.77 | 589,145 |
| 2020-03-23 | $3.31 | $3.54 | $3.18 | $3.48 | $3.48 | 767,799 |
| 2020-03-20 | $3.41 | $4.20 | $3.18 | $3.18 | $3.18 | 996,197 |
| 2020-03-19 | $3.73 | $4.43 | $3.15 | $3.63 | $3.63 | 609,532 |
| 2020-03-18 | $4.19 | $4.31 | $3.28 | $3.50 | $3.50 | 517,308 |
| 2020-03-17 | $4.64 | $4.97 | $4.41 | $4.45 | $4.45 | 689,256 |
| 2020-03-16 | $5.33 | $5.33 | $4.05 | $4.64 | $4.64 | 834,598 |
| 2020-03-13 | $5.28 | $5.95 | $4.78 | $5.79 | $5.79 | 608,637 |
| 2020-03-12 | $5.45 | $5.45 | $4.94 | $5.09 | $5.09 | 556,792 |
| 2020-03-11 | $6.22 | $6.22 | $5.85 | $5.85 | $5.85 | 495,418 |
| 2020-03-10 | $6.74 | $6.85 | $6.10 | $6.34 | $6.34 | 377,944 |
| 2020-03-09 | $6.70 | $6.75 | $6.01 | $6.41 | $6.41 | 1,218,362 |
| 2020-03-06 | $8.53 | $8.65 | $7.89 | $8.05 | $8.05 | 519,628 |
| 2020-03-05 | $9.14 | $9.27 | $8.63 | $8.77 | $8.77 | 226,251 |
| 2020-03-04 | $9.29 | $9.41 | $8.90 | $9.32 | $9.32 | 299,108 |
| 2020-03-03 | $9.05 | $9.25 | $8.87 | $9.06 | $9.06 | 279,030 |
| 2020-03-02 | $9.10 | $9.27 | $8.50 | $9.04 | $9.04 | 454,902 |
| 2020-02-28 | $8.50 | $9.65 | $8.00 | $9.02 | $9.02 | 889,922 |
| 2020-02-27 | $9.40 | $9.60 | $8.85 | $9.04 | $9.04 | 716,251 |
| 2020-02-26 | $9.79 | $9.91 | $9.51 | $9.68 | $9.68 | 395,227 |
| 2020-02-25 | $10.08 | $10.13 | $9.60 | $9.70 | $9.70 | 673,896 |
| 2020-02-24 | $10.00 | $10.18 | $9.31 | $10.10 | $10.10 | 826,391 |
| 2020-02-21 | $10.57 | $10.80 | $10.10 | $10.39 | $10.39 | 648,801 |
| 2020-02-20 | $10.03 | $11.40 | $10.00 | $10.56 | $10.56 | 2,045,586 |
| 2020-02-19 | $10.08 | $10.20 | $9.99 | $10.06 | $10.06 | 613,944 |
| 2020-02-18 | $10.19 | $10.32 | $9.98 | $10.12 | $10.12 | 646,260 |
| 2020-02-14 | $10.54 | $10.88 | $10.25 | $10.26 | $10.26 | 895,167 |
| 2020-02-13 | $10.45 | $10.85 | $10.21 | $10.64 | $10.64 | 842,707 |
| 2020-02-12 | $10.16 | $10.70 | $9.77 | $10.39 | $10.39 | 1,518,859 |
| 2020-02-11 | $10.00 | $10.34 | $9.72 | $9.92 | $9.92 | 2,713,532 |
| 2020-02-10 | $10.55 | $10.93 | $9.86 | $9.99 | $9.99 | 3,842,652 |
| 2020-02-07 | $13.97 | $13.98 | $11.05 | $11.05 | $11.05 | 5,811,700 |
| 2020-02-06 | $14.50 | $15.85 | $13.25 | $13.50 | $13.50 | 11,455,900 |
Casper Sleep Inc (CSPR) News Headlines
Recent Casper Sleep Inc (CSPR) News
Similar Companies to Casper Sleep Inc (CSPR) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |