Casper Sleep Inc (CSPR)

Exchange: NYSE

$6.53 ($0.06) 0.93%

Data as of Dec. 3, 2021

Dec. 3, 2021
Casper Sleep Inc - Daily Information
Click for more stock information on Casper Sleep Inc.
Daily Information Data
Date Dec. 3, 2021
Open $6.48
Previous Close $6.53
High $6.53
Low $6.28
Adjusted Open $6.48
Previous Adjusted Close $6.53
Adjusted High $6.53
Adjusted Low $6.28

About Casper Sleep Inc (CSPR)

Casper believes everyone should sleep better. The Sleep Company has a full portfolio of obsessively engineered sleep products—including mattresses, pillows, bedding, and furniture—designed in-house by the Company’s 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.

Historical Stock Data for Casper Sleep Inc (CSPR)
Date Open High Low Close Adj.Close Volume
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

Stock Market Photo
Why digital retail darlings Warby Parker and Allbirds are betting big on stores to grow ahead of public debuts
cnbc.com
Sept. 17, 2021

As Warby Parker and Allbirds prepare for their public debuts, they're forging a new path to try to achieve profitability and moving away from their "DTC" roots.

Stock Market Photo
Warby Parker soared in its market debut, setting a high bar for other online retailers
cnbc.com
Sept. 30, 2021

Experts are saying that Warby Parker's stock is overvalued, at a more than $6 billion market cap, and investors should proceed cautiously.