NYSE:CSPR
Delisted
Casper Sleep Inc Stock Price (Quote)
$6.78
+0 (+0%)
At Close: Aug 17, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.78 | $6.78 | Wednesday, 17th Aug 2022 CSPR stock ended at $6.78. During the day the stock fluctuated 0% from a day low at $6.78 to a day high of $6.78. |
90 days | $6.78 | $6.78 | |
52 weeks | $3.18 | $6.79 |
Date | Open | High | Low | Close | Volume |
Dec 06, 2021 | $6.45 | $6.50 | $6.38 | $6.44 | 686 600 |
Dec 03, 2021 | $6.48 | $6.53 | $6.28 | $6.53 | 2 137 500 |
Dec 02, 2021 | $6.48 | $6.53 | $6.45 | $6.47 | 1 776 400 |
Dec 01, 2021 | $6.53 | $6.54 | $6.44 | $6.49 | 2 285 500 |
Nov 30, 2021 | $6.52 | $6.56 | $6.46 | $6.54 | 1 010 700 |
Nov 29, 2021 | $6.55 | $6.57 | $6.51 | $6.53 | 1 344 700 |
Nov 26, 2021 | $6.55 | $6.61 | $6.53 | $6.55 | 774 000 |
Nov 24, 2021 | $6.58 | $6.61 | $6.55 | $6.59 | 731 856 |
Nov 23, 2021 | $6.54 | $6.62 | $6.52 | $6.60 | 982 804 |
Nov 22, 2021 | $6.53 | $6.59 | $6.51 | $6.54 | 1 531 300 |
Nov 19, 2021 | $6.55 | $6.60 | $6.50 | $6.55 | 1 048 802 |
Nov 18, 2021 | $6.62 | $6.65 | $6.54 | $6.55 | 2 473 300 |
Nov 17, 2021 | $6.63 | $6.69 | $6.61 | $6.65 | 2 395 100 |
Nov 16, 2021 | $6.65 | $6.70 | $6.48 | $6.65 | 7 440 900 |
Nov 15, 2021 | $6.78 | $6.79 | $6.56 | $6.69 | 20 153 410 |
Nov 12, 2021 | $3.25 | $3.70 | $3.25 | $3.55 | 2 688 878 |
Nov 11, 2021 | $3.50 | $3.50 | $3.18 | $3.19 | 1 881 500 |
Nov 10, 2021 | $3.54 | $3.56 | $3.35 | $3.38 | 3 999 540 |
Nov 09, 2021 | $4.04 | $4.04 | $3.56 | $3.73 | 1 794 933 |
Nov 08, 2021 | $4.13 | $4.20 | $3.94 | $3.96 | 855 550 |
Nov 05, 2021 | $4.13 | $4.18 | $3.98 | $4.03 | 557 934 |
Nov 04, 2021 | $4.09 | $4.19 | $4.08 | $4.13 | 463 200 |
Nov 03, 2021 | $3.88 | $4.16 | $3.81 | $4.08 | 938 760 |
Nov 02, 2021 | $3.92 | $3.92 | $3.75 | $3.84 | 753 336 |
Nov 01, 2021 | $3.72 | $3.92 | $3.70 | $3.91 | 679 373 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CSPR stock historical prices to predict future price movements?
Trend Analysis: Examine the CSPR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CSPR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.