Dark

CSPR
Casper Sleep Inc.
stock NYSE

Inactive

Jan 24, 2022

6.78USD+7.619%(+0.48)9,956,131

Pre-market

0.00USD-100.000%(-6.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-24	6.6650	6.7900	6.6050	6.7800	+7.619%	9,956,131	0.000%
2022-01-21	6.3900	6.5000	6.2300	6.3000	+0.159%	4,419,548	+7.619%
2022-01-20	6.4100	6.6500	6.2201	6.2900	+9.773%	12,570,770	+7.790%
2022-01-19	5.6500	6.0300	5.5200	5.7300	+10.192%	6,282,169	+18.325%
2022-01-18	5.7400	5.7500	4.5650	5.2000	-3.704%	8,218,141	+30.385%
2022-01-14	6.1600	6.1700	5.3900	5.4000	-12.621%	5,631,447	+25.556%
2022-01-13	6.4500	6.4700	6.1117	6.1800	-4.186%	1,590,919	+9.709%
2022-01-12	6.3900	6.4700	6.3700	6.4500	0.000%	1,066,289	+5.116%
2022-01-11	6.3300	6.4800	6.3100	6.4500	+1.575%	2,860,982	+5.116%
2022-01-10	6.3350	6.4700	6.0000	6.3500	-4.940%	5,827,867	+6.772%
2022-01-07	6.6900	6.7000	6.6700	6.6800	0.000%	1,161,345	+1.497%
2022-01-06	6.7000	6.7298	6.6700	6.6800	-0.595%	1,169,306	+1.497%
2022-01-05	6.6900	6.7400	6.6900	6.7200	0.000%	927,116	+0.893%
2022-01-04	6.7000	6.7400	6.6800	6.7200	+0.599%	762,919	+0.893%
2022-01-03	6.6800	6.7100	6.6700	6.6800	0.000%	666,587	+1.497%
2021-12-31	6.6900	6.7250	6.6650	6.6800	-0.299%	596,101	+1.497%
2021-12-30	6.6700	6.7400	6.6700	6.7000	+0.450%	569,027	+1.194%
2021-12-29	6.6600	6.6900	6.6500	6.6700	-0.150%	412,495	+1.649%
2021-12-28	6.6800	6.7200	6.6500	6.6800	+0.150%	1,068,558	+1.497%
2021-12-27	6.6600	6.6900	6.6400	6.6700	0.000%	1,138,810	+1.649%
2021-12-23	6.6700	6.7000	6.6400	6.6700	-0.150%	755,871	+1.649%
2021-12-22	6.6700	6.7000	6.6500	6.6800	-0.149%	394,378	+1.497%
2021-12-21	6.6400	6.6900	6.6300	6.6900	+0.602%	431,995	+1.345%
2021-12-20	6.6400	6.6850	6.5900	6.6500	-0.150%	871,615	+1.955%
2021-12-17	6.6600	6.7500	6.6400	6.6600	0.000%	997,460	+1.802%
2021-12-16	6.6300	6.7400	6.5700	6.6600	-0.150%	1,496,024	+1.802%
2021-12-15	6.3400	6.6800	6.3400	6.6700	+6.041%	2,594,280	+1.649%
2021-12-14	6.4100	6.4800	6.2800	6.2900	-1.872%	1,113,289	+7.790%
2021-12-13	6.4500	6.4800	6.4000	6.4100	-0.620%	898,247	+5.772%
2021-12-10	6.4500	6.5000	6.4400	6.4500	+0.311%	491,896	+5.116%
2021-12-09	6.4500	6.5200	6.4300	6.4300	-0.310%	785,082	+5.443%
2021-12-08	6.5000	6.5300	6.4500	6.4500	-0.616%	831,562	+5.116%
2021-12-07	6.4600	6.5350	6.4600	6.4900	+0.776%	781,046	+4.468%
2021-12-06	6.4500	6.5000	6.3800	6.4400	-1.378%	686,603	+5.280%
2021-12-03	6.4800	6.5300	6.2750	6.5300	+0.927%	2,138,191	+3.828%
2021-12-02	6.4800	6.5250	6.4450	6.4700	-0.308%	1,776,422	+4.791%
2021-12-01	6.5300	6.5400	6.4350	6.4900	-0.765%	2,285,466	+4.468%
2021-11-30	6.5200	6.5600	6.4600	6.5400	+0.153%	1,011,827	+3.670%
2021-11-29	6.5500	6.5700	6.5100	6.5300	-0.305%	1,344,854	+3.828%
2021-11-26	6.5500	6.6100	6.5300	6.5500	-0.607%	774,039	+3.511%
2021-11-24	6.5800	6.6100	6.5500	6.5900	-0.152%	770,313	+2.883%
2021-11-23	6.5400	6.6227	6.5200	6.6000	+0.917%	1,037,946	+2.727%
2021-11-22	6.5300	6.5900	6.5100	6.5400	-0.153%	1,532,030	+3.670%
2021-11-19	6.5500	6.6000	6.5000	6.5500	0.000%	1,078,433	+3.511%
2021-11-18	6.6200	6.6500	6.5350	6.5500	-1.504%	2,473,976	+3.511%
2021-11-17	6.6300	6.6900	6.6100	6.6500	0.000%	2,395,506	+1.955%
2021-11-16	6.6500	6.7000	6.4800	6.6500	-0.598%	7,494,730	+1.955%
2021-11-15	6.7800	6.7900	6.5600	6.6900	+88.451%	20,193,484	+1.345%
2021-11-12	3.2300	3.6999	3.2300	3.5500	+11.285%	2,728,615	+90.986%
2021-11-11	3.5000	3.5000	3.1800	3.1900	-5.621%	1,884,822	+112.539%
2021-11-10	3.5400	3.5600	3.3500	3.3800	-9.383%	3,999,540	+100.592%
2021-11-09	4.0400	4.0400	3.5600	3.7300	-5.808%	1,804,830	+81.769%
2021-11-08	4.1300	4.2000	3.9400	3.9600	-1.737%	856,204	+71.212%
2021-11-05	4.1300	4.1800	3.9800	4.0300	-2.421%	557,937	+68.238%
2021-11-04	4.0900	4.1900	4.0750	4.1300	+1.225%	463,539	+64.165%
2021-11-03	3.8800	4.1550	3.8100	4.0800	+6.250%	940,042	+66.176%
2021-11-02	3.9200	3.9200	3.7450	3.8400	-1.790%	764,657	+76.563%
2021-11-01	3.7200	3.9200	3.7000	3.9100	+7.418%	685,183	+73.402%
2021-10-29	3.7800	3.8300	3.5550	3.6400	-3.191%	670,722	+86.264%
2021-10-28	3.7500	3.8585	3.6900	3.7600	+1.348%	568,087	+80.319%
2021-10-27	3.8300	3.8700	3.7000	3.7100	-2.625%	783,903	+82.749%
2021-10-26	4.0000	4.0100	3.8000	3.8100	-5.459%	1,319,154	+77.953%
2021-10-25	4.1800	4.1800	3.9500	4.0300	-9.029%	1,921,056	+68.238%
2021-10-22	4.5900	4.7000	4.3550	4.4300	-3.905%	407,143	+53.047%
2021-10-21	4.4900	4.7500	4.4800	4.6100	+1.991%	404,508	+47.072%
2021-10-20	4.4500	4.5700	4.4200	4.5200	+1.802%	474,893	+50.000%
2021-10-19	4.3800	4.4676	4.3350	4.4400	+1.370%	311,043	+52.703%
2021-10-18	4.1600	4.4250	4.1600	4.3800	+4.286%	644,569	+54.795%
2021-10-15	4.4000	4.4400	4.1650	4.2000	-2.326%	373,257	+61.429%
2021-10-14	4.2000	4.3400	4.2000	4.3000	+2.138%	386,123	+57.674%
2021-10-13	4.1900	4.2800	4.1200	4.2100	+1.202%	333,593	+61.045%
2021-10-12	4.2050	4.2600	4.0100	4.1600	-0.478%	608,416	+62.981%
2021-10-11	4.1300	4.3450	4.0900	4.1800	+1.456%	489,953	+62.201%
2021-10-08	4.2700	4.3000	4.0600	4.1200	-3.286%	662,432	+64.563%
2021-10-07	4.1900	4.4000	4.1900	4.2600	+1.671%	355,162	+59.155%
2021-10-06	4.1800	4.2900	4.0800	4.1900	0.000%	353,261	+61.814%
2021-10-05	4.2900	4.3500	4.1300	4.1900	-2.784%	583,528	+61.814%
2021-10-04	4.3200	4.3700	4.2000	4.3100	+1.412%	759,953	+57.309%
2021-10-01	4.2800	4.4000	4.1800	4.2500	-0.468%	821,236	+59.529%
2021-09-30	4.5000	4.5700	4.2500	4.2700	-4.474%	961,441	+58.782%
2021-09-29	4.8000	4.8080	4.4200	4.4700	-6.681%	923,748	+51.678%
2021-09-28	4.9800	5.0500	4.7800	4.7900	-4.008%	544,259	+41.545%
2021-09-27	4.8700	5.1150	4.8300	4.9900	+2.464%	663,996	+35.872%
2021-09-24	4.9500	4.9811	4.8200	4.8700	-1.815%	413,877	+39.220%
2021-09-23	4.9700	5.0500	4.9200	4.9600	-0.201%	357,128	+36.694%
2021-09-22	4.8700	4.9800	4.8250	4.9700	+1.222%	377,930	+36.419%
2021-09-21	4.8700	4.9500	4.8100	4.9100	+1.237%	390,098	+38.086%
2021-09-20	4.9100	4.9700	4.7800	4.8500	-1.623%	549,285	+39.794%
2021-09-17	4.9700	5.0200	4.9000	4.9300	-0.202%	700,207	+37.525%
2021-09-16	4.9400	5.0050	4.8800	4.9400	-0.403%	638,207	+37.247%
2021-09-15	5.0800	5.1000	4.8300	4.9600	-2.362%	847,216	+36.694%
2021-09-14	5.2450	5.4100	4.9700	5.0800	-2.308%	717,727	+33.465%
2021-09-13	5.1700	5.3400	5.0500	5.2000	+0.971%	608,902	+30.385%
2021-09-10	4.9300	5.2500	4.9300	5.1500	+4.675%	723,230	+31.650%
2021-09-09	4.8100	4.9900	4.7300	4.9200	+2.287%	632,233	+37.805%
2021-09-08	4.9400	4.9998	4.7400	4.8100	-2.828%	695,613	+40.956%
2021-09-07	5.0400	5.1490	4.9400	4.9500	-2.174%	559,869	+36.970%
2021-09-03	5.1200	5.1500	5.0000	5.0600	-1.938%	397,382	+33.992%
2021-09-02	5.2200	5.3400	5.1200	5.1600	-1.714%	500,197	+31.395%
2021-09-01	4.9700	5.2500	4.9700	5.2500	+5.422%	579,959	+29.143%
2021-08-31	5.0200	5.1700	4.9600	4.9800	-0.599%	561,877	+36.145%
2021-08-30	5.2000	5.2304	5.0000	5.0100	-2.529%	624,215	+35.329%
2021-08-27	5.0900	5.2100	5.0200	5.1400	+0.195%	386,392	+31.907%
2021-08-26	5.2200	5.2600	5.0200	5.1300	-1.346%	449,791	+32.164%
2021-08-25	5.1800	5.2914	5.0850	5.2000	+0.971%	453,684	+30.385%
2021-08-24	5.0100	5.1950	4.9800	5.1500	+3.622%	414,065	+31.650%
2021-08-23	4.8500	5.0700	4.8500	4.9700	+3.326%	617,909	+36.419%
2021-08-20	4.6800	4.9800	4.6700	4.8100	+2.778%	751,336	+40.956%
2021-08-19	5.0800	5.1500	4.6600	4.6800	-7.692%	1,574,019	+44.872%
2021-08-18	5.1000	5.2200	5.0100	5.0700	-0.393%	536,954	+33.728%
2021-08-17	5.1200	5.2550	5.0300	5.0900	-0.780%	582,447	+33.202%
2021-08-16	5.4700	5.4700	5.0800	5.1300	-6.727%	785,656	+32.164%
2021-08-13	5.6700	5.6700	5.4200	5.5000	-2.135%	769,405	+23.273%
2021-08-12	5.8450	5.8500	5.5950	5.6200	-3.270%	655,077	+20.641%
2021-08-11	5.7600	5.8850	5.6000	5.8100	+0.868%	1,508,234	+16.695%
2021-08-10	6.4100	6.6000	5.6300	5.7600	-16.763%	3,665,495	+17.708%
2021-08-09	6.9400	7.0200	6.7800	6.9200	+0.145%	503,954	-2.023%
2021-08-06	6.9900	7.0700	6.8450	6.9100	0.000%	421,932	-1.881%
2021-08-05	6.7500	6.9400	6.7500	6.9100	+1.917%	354,728	-1.881%
2021-08-04	6.8000	7.0350	6.7100	6.7800	-1.166%	391,984	0.000%
2021-08-03	6.8850	6.9000	6.7300	6.8600	0.000%	566,227	-1.166%
2021-08-02	6.8700	7.0700	6.8600	6.8600	-0.724%	481,580	-1.166%
2021-07-30	7.2100	7.2500	6.8600	6.9100	-3.894%	521,329	-1.881%
2021-07-29	7.0900	7.3696	7.0700	7.1900	+2.714%	505,628	-5.702%
2021-07-28	6.7500	7.0500	6.7400	7.0000	+2.639%	336,581	-3.143%
2021-07-27	7.0000	7.0000	6.7200	6.8200	-1.016%	501,658	-0.587%
2021-07-26	6.9000	7.1099	6.8400	6.8900	-1.991%	591,964	-1.597%
2021-07-23	7.1000	7.1000	6.9100	7.0300	-1.125%	568,241	-3.556%
2021-07-22	7.0600	7.1500	6.9350	7.1100	-0.281%	590,011	-4.641%
2021-07-21	7.0700	7.2615	7.0350	7.1300	+0.423%	356,397	-4.909%
2021-07-20	7.0500	7.3050	6.9100	7.1000	+0.709%	1,001,721	-4.507%
2021-07-19	7.0000	7.1300	6.8000	7.0500	+0.427%	884,508	-3.830%
2021-07-16	7.3050	7.4100	7.0200	7.0200	-2.635%	700,770	-3.419%
2021-07-15	7.7000	7.7000	7.0400	7.2100	+1.549%	1,169,745	-5.964%
2021-07-14	7.5450	7.5450	7.0300	7.1000	-7.311%	1,103,253	-4.507%
2021-07-13	7.7600	7.9100	7.6300	7.6600	-2.420%	443,125	-11.488%
2021-07-12	7.8600	8.0400	7.7600	7.8500	-0.381%	446,010	-13.631%
2021-07-09	7.9600	7.9899	7.7100	7.8800	+0.639%	441,738	-13.959%
2021-07-08	7.6200	8.0300	7.5550	7.8300	+0.643%	553,614	-13.410%
2021-07-07	8.1200	8.1200	7.6700	7.7800	-5.006%	906,006	-12.853%
2021-07-06	8.1600	8.1900	7.9800	8.1900	+0.368%	408,264	-17.216%
2021-07-02	8.4400	8.4400	8.0200	8.1600	-2.625%	408,834	-16.912%
2021-07-01	8.3400	8.3900	8.1000	8.3800	+1.699%	416,339	-19.093%
2021-06-30	8.3100	8.3700	8.1700	8.2400	-1.080%	401,184	-17.718%
2021-06-29	8.3400	8.5399	8.2200	8.3300	-1.069%	339,274	-18.607%
2021-06-28	8.7400	8.8100	8.3500	8.4200	-3.551%	499,077	-19.477%
2021-06-25	8.8300	9.0700	8.7300	8.7300	-1.133%	1,466,399	-22.337%
2021-06-24	8.8900	8.9300	8.6300	8.8300	+0.569%	351,576	-23.216%
2021-06-23	8.7300	8.9100	8.6500	8.7800	+0.573%	396,667	-22.779%
2021-06-22	8.7700	8.7700	8.6000	8.7300	-0.456%	343,689	-22.337%
2021-06-21	8.9300	8.9500	8.6800	8.7700	-1.239%	499,930	-22.691%
2021-06-18	8.8700	8.9796	8.7200	8.8800	+0.226%	474,539	-23.649%
2021-06-17	9.0100	9.1300	8.7700	8.8600	-2.099%	369,763	-23.476%
2021-06-16	9.2700	9.3200	8.9500	9.0500	-3.415%	476,301	-25.083%
2021-06-15	9.6400	9.6800	9.0900	9.3700	-3.601%	861,395	-27.641%
2021-06-14	9.7500	10.0200	9.6800	9.7200	-0.103%	342,301	-30.247%
2021-06-11	9.6700	9.8500	9.4900	9.7300	-0.511%	414,771	-30.319%
2021-06-10	10.1600	10.1600	9.6300	9.7800	-3.168%	684,219	-30.675%
2021-06-09	11.6600	11.6900	10.0900	10.1000	-14.696%	1,744,565	-32.871%
2021-06-08	10.2300	12.0000	10.2300	11.8400	+16.192%	2,758,263	-42.736%
2021-06-07	9.6500	10.2800	9.6300	10.1900	+5.160%	850,917	-33.464%
2021-06-04	9.6100	9.9800	9.5100	9.6900	+0.311%	500,935	-30.031%
2021-06-03	9.7900	9.8700	9.3150	9.6600	-1.829%	473,987	-29.814%
2021-06-02	9.2100	9.9500	9.0600	9.8400	+6.840%	919,837	-31.098%
2021-06-01	9.1100	9.4300	8.8500	9.2100	+0.876%	606,988	-26.384%
2021-05-28	9.3600	9.4158	9.0500	9.1300	-2.769%	336,492	-25.739%
2021-05-27	9.3200	9.5050	9.0500	9.3900	+0.643%	452,862	-27.796%
2021-05-26	9.1300	9.4200	9.0700	9.3300	+2.079%	380,078	-27.331%
2021-05-25	9.4300	9.5500	9.1250	9.1400	-3.075%	439,629	-25.821%
2021-05-24	9.3200	9.5400	9.2700	9.4300	+1.726%	359,727	-28.102%
2021-05-21	9.6000	9.6000	9.2700	9.2700	-3.337%	375,587	-26.861%
2021-05-20	9.6200	9.6400	9.3300	9.5900	+0.735%	440,428	-29.301%
2021-05-19	9.5000	9.7900	9.2400	9.5200	-0.937%	1,064,844	-28.782%
2021-05-18	9.5000	9.9300	9.3401	9.6100	+2.234%	1,952,699	-29.448%
2021-05-17	9.6000	9.6567	9.3300	9.4000	-1.261%	950,307	-27.872%
2021-05-14	9.6500	9.7200	9.2450	9.5200	+2.919%	723,812	-28.782%
2021-05-13	10.5000	10.8000	9.0350	9.2500	-4.541%	2,313,587	-26.703%
2021-05-12	8.9600	10.1000	8.9000	9.6900	+5.098%	7,974,946	-30.031%
2021-05-11	8.2000	9.4600	8.1600	9.2200	+7.459%	1,426,265	-26.464%
2021-05-10	8.3300	8.8300	8.1481	8.5800	+2.754%	1,087,937	-20.979%
2021-05-07	8.4400	8.5000	8.2800	8.3500	-0.120%	527,959	-18.802%
2021-05-06	8.4700	8.5998	8.1300	8.3600	-1.763%	636,344	-18.900%
2021-05-05	8.5000	8.6700	8.4200	8.5100	-1.047%	364,715	-20.329%
2021-05-04	8.4900	8.6590	8.3000	8.6000	-0.232%	641,798	-21.163%
2021-05-03	8.7600	8.8600	8.3501	8.6200	+0.819%	694,927	-21.346%
2021-04-30	8.6100	8.7000	8.5000	8.5500	-1.156%	682,152	-20.702%
2021-04-29	9.0700	9.1500	8.4100	8.6500	-3.352%	884,495	-21.618%
2021-04-28	9.0200	9.4000	8.9300	8.9500	0.000%	1,140,285	-24.246%
2021-04-27	8.9100	9.3700	8.8500	8.9500	0.000%	2,090,515	-24.246%
2021-04-26	7.9000	9.2900	7.6100	8.9500	+27.131%	15,787,298	-24.246%
2021-04-23	6.9200	7.1500	6.8600	7.0400	+0.860%	559,763	-3.693%
2021-04-22	7.0100	7.1200	6.9300	6.9800	-2.241%	483,028	-2.865%
2021-04-21	6.7700	7.1600	6.7700	7.1400	+2.882%	407,926	-5.042%
2021-04-20	7.2000	7.2500	6.7800	6.9400	-3.878%	658,964	-2.305%
2021-04-19	7.4000	7.4500	7.1300	7.2200	-4.244%	410,957	-6.094%
2021-04-16	7.4200	7.5600	7.1600	7.5400	+1.892%	412,874	-10.080%
2021-04-15	7.7300	7.7300	7.3200	7.4000	-2.887%	391,676	-8.378%
2021-04-14	7.6200	7.7600	7.5100	7.6200	-0.652%	273,791	-11.024%
2021-04-13	7.6400	7.7800	7.4700	7.6700	+0.261%	269,180	-11.604%
2021-04-12	7.7400	7.7900	7.5400	7.6500	-1.035%	275,241	-11.373%
2021-04-09	7.6000	7.7700	7.6000	7.7300	+0.651%	251,898	-12.290%
2021-04-08	7.4900	7.7300	7.3600	7.6800	+2.674%	415,186	-11.719%
2021-04-07	7.6500	7.6900	7.4000	7.4800	-2.857%	285,159	-9.358%
2021-04-06	7.2700	7.8500	7.2700	7.7000	+5.915%	442,806	-11.948%
2021-04-05	7.3700	7.4200	7.1100	7.2700	+0.276%	421,614	-6.740%
2021-04-01	7.3400	7.4200	7.1900	7.2500	+0.138%	420,430	-6.483%
2021-03-31	7.1100	7.4200	7.0900	7.2400	+2.695%	444,385	-6.354%
2021-03-30	7.3400	7.3400	6.9400	7.0500	-2.219%	349,473	-3.830%
2021-03-29	7.8300	7.9400	7.0100	7.2100	-7.445%	604,941	-5.964%
2021-03-26	8.0300	8.1300	7.6410	7.7900	-3.350%	970,894	-12.965%
2021-03-25	7.6700	8.0700	7.6000	8.0600	+3.069%	500,727	-15.881%
2021-03-24	8.1500	8.2000	7.8100	7.8200	-3.931%	533,527	-13.299%
2021-03-23	8.3000	8.3700	8.0700	8.1400	-1.094%	299,457	-16.708%
2021-03-22	8.3400	8.4200	8.1200	8.2300	-0.843%	298,733	-17.618%
2021-03-19	8.1000	8.3000	7.9100	8.3000	+2.723%	485,473	-18.313%
2021-03-18	8.2100	8.3350	7.9850	8.0800	-2.061%	356,345	-16.089%
2021-03-17	8.0400	8.2600	7.9185	8.2500	+1.852%	389,041	-17.818%
2021-03-16	8.4700	8.4700	7.8900	8.1000	-4.368%	437,571	-16.296%
2021-03-15	8.2400	8.5000	8.1800	8.4700	+2.916%	305,791	-19.953%
2021-03-12	8.1700	8.4000	8.0511	8.2300	+0.366%	258,294	-17.618%
2021-03-11	8.2500	8.3600	8.0800	8.2000	+2.372%	396,871	-17.317%
2021-03-10	7.9300	8.2000	7.8000	8.0100	+1.136%	572,680	-15.356%
2021-03-09	7.9600	8.1400	7.8000	7.9200	+1.669%	606,143	-14.394%
2021-03-08	7.3100	7.9900	7.1800	7.7900	-0.764%	1,167,969	-12.965%
2021-03-05	8.2100	8.2939	7.4900	7.8500	-4.034%	1,577,712	-13.631%
2021-03-04	8.8900	8.9900	8.0800	8.1800	-9.111%	999,788	-17.115%
2021-03-03	9.0000	9.5100	8.7200	9.0000	-0.662%	571,856	-24.667%
2021-03-02	9.0800	9.5300	9.0400	9.0600	-0.549%	800,768	-25.166%
2021-03-01	8.7500	9.2400	8.6200	9.1100	+8.582%	578,857	-25.576%
2021-02-26	8.5200	8.8900	8.2600	8.3900	-1.526%	551,618	-19.190%
2021-02-25	9.4700	9.6100	8.4500	8.5200	-6.885%	1,185,977	-20.423%
2021-02-24	9.2100	9.6800	8.3800	9.1500	-3.175%	2,277,429	-25.902%
2021-02-23	9.4300	9.5800	8.5500	9.4500	-1.563%	1,666,415	-28.254%
2021-02-22	10.1400	10.4520	9.5900	9.6000	-6.887%	695,225	-29.375%
2021-02-19	10.2200	10.5500	10.0300	10.3100	+2.587%	446,137	-34.239%
2021-02-18	10.7900	10.8000	9.9200	10.0500	-5.367%	591,659	-32.537%
2021-02-17	10.4700	10.7400	10.2100	10.6200	+1.627%	510,351	-36.158%
2021-02-16	10.2800	10.9700	10.1100	10.4500	+2.753%	927,079	-35.120%
2021-02-12	10.3000	10.4200	9.7300	10.1700	-1.358%	763,997	-33.333%
2021-02-11	9.3400	10.6887	9.3100	10.3100	+10.385%	1,623,030	-34.239%
2021-02-10	8.5000	9.4000	8.4400	9.3400	+10.664%	1,369,885	-27.409%
2021-02-09	8.1100	8.5700	8.0000	8.4400	+4.455%	570,307	-19.668%
2021-02-08	8.1900	8.3460	7.9100	8.0800	-1.343%	846,074	-16.089%
2021-02-05	8.0000	8.2200	7.7500	8.1900	+1.361%	562,482	-17.216%
2021-02-04	8.7700	8.8000	8.0000	8.0800	-6.481%	1,144,395	-16.089%
2021-02-03	8.0800	8.6900	7.7900	8.6400	+6.931%	840,114	-21.528%
2021-02-02	7.9500	8.1400	7.5800	8.0800	+2.278%	548,077	-16.089%
2021-02-01	7.9600	8.1000	7.7500	7.9000	-0.253%	448,701	-14.177%
2021-01-29	8.1800	8.2900	7.7200	7.9200	-1.247%	682,804	-14.394%
2021-01-28	8.3000	8.5100	7.8100	8.0200	-4.067%	694,136	-15.461%
2021-01-27	8.2200	9.0500	8.1000	8.3600	+0.602%	1,352,605	-18.900%
2021-01-26	8.0700	8.4100	7.7300	8.3100	+4.135%	1,107,223	-18.412%
2021-01-25	7.6300	8.6000	7.4000	7.9800	+4.450%	2,586,983	-15.038%
2021-01-22	7.2300	7.6900	7.1500	7.6400	+4.945%	809,721	-11.257%
2021-01-21	7.2000	7.5700	6.9702	7.2800	+1.676%	678,153	-6.868%
2021-01-20	6.8300	7.2000	6.7500	7.1600	+6.389%	846,334	-5.307%
2021-01-19	6.8800	6.9600	6.5600	6.7300	+0.298%	512,097	+0.743%
2021-01-15	6.8500	7.0800	6.6800	6.7100	-2.187%	543,606	+1.043%
2021-01-14	6.7200	7.1400	6.6500	6.8600	+3.313%	854,811	-1.166%
2021-01-13	6.5900	6.8300	6.5300	6.6400	+1.685%	658,696	+2.108%
2021-01-12	6.4900	6.6500	6.4200	6.5300	+1.555%	540,737	+3.828%
2021-01-11	6.2500	6.4600	6.2000	6.4300	+1.420%	533,797	+5.443%
2021-01-08	6.5000	6.5200	6.2500	6.3400	-2.311%	750,110	+6.940%
2021-01-07	6.5200	6.6200	6.3550	6.4900	-0.460%	380,434	+4.468%
2021-01-06	6.5000	6.7700	6.4032	6.5200	-0.153%	763,429	+3.988%
2021-01-05	6.2200	6.6000	6.2200	6.5300	+3.487%	813,893	+3.828%
2021-01-04	6.1900	6.3200	5.9800	6.3100	+2.602%	717,950	+7.448%
2020-12-31	6.3000	6.3700	5.9000	6.1500	-2.070%	1,162,023	+10.244%
2020-12-30	6.1900	6.3900	6.1500	6.2800	+2.280%	772,260	+7.962%
2020-12-29	6.6200	6.6300	6.1200	6.1400	-7.251%	1,029,631	+10.423%
2020-12-28	7.0700	7.1000	6.6200	6.6200	-5.022%	559,861	+2.417%
2020-12-24	7.0300	7.0300	6.8500	6.9700	-1.831%	286,025	-2.726%
2020-12-23	7.4800	7.5800	7.0400	7.1000	-4.953%	786,937	-4.507%
2020-12-22	6.8400	7.6400	6.7400	7.4700	+10.015%	1,664,188	-9.237%
2020-12-21	6.5600	6.8400	6.4000	6.7900	+3.035%	814,695	-0.147%
2020-12-18	6.5400	6.8200	6.4200	6.5900	+1.698%	855,688	+2.883%
2020-12-17	6.7000	6.7350	6.4500	6.4800	-2.703%	605,409	+4.630%
2020-12-16	6.7300	6.7846	6.5200	6.6600	-0.448%	401,086	+1.802%
2020-12-15	6.4300	6.7100	6.3300	6.6900	+5.024%	575,199	+1.345%
2020-12-14	6.8000	6.9500	6.3500	6.3700	-5.908%	769,063	+6.436%
2020-12-11	7.1400	7.2200	6.6400	6.7700	-6.362%	795,478	+0.148%
2020-12-10	6.9200	7.3300	6.7500	7.2300	+3.582%	421,455	-6.224%
2020-12-09	6.8000	7.6400	6.7900	6.9800	+3.102%	1,193,884	-2.865%
2020-12-08	6.6700	7.0300	6.6000	6.7700	+1.045%	511,900	+0.148%
2020-12-07	6.6700	7.1000	6.6700	6.7000	+0.450%	637,106	+1.194%
2020-12-04	6.2800	6.8300	6.2100	6.6700	+7.754%	738,802	+1.649%
2020-12-03	6.3000	6.3900	6.1800	6.1900	-1.590%	306,645	+9.532%
2020-12-02	6.0500	6.4100	6.0500	6.2900	+2.610%	448,698	+7.790%
2020-12-01	6.3600	6.4500	6.1100	6.1300	-2.544%	411,853	+10.604%
2020-11-30	6.5000	6.5000	6.0600	6.2900	-3.528%	587,295	+7.790%
2020-11-27	6.5500	6.5700	6.3000	6.5200	+1.716%	309,036	+3.988%
2020-11-25	6.0200	6.6300	5.9900	6.4100	+6.656%	1,206,342	+5.772%
2020-11-24	6.1500	6.2000	5.9000	6.0100	-0.497%	1,195,640	+12.812%
2020-11-23	6.1000	6.2900	6.0200	6.0400	-1.307%	801,410	+12.252%
2020-11-20	6.1300	6.4600	6.0300	6.1200	-1.290%	682,783	+10.784%
2020-11-19	6.2200	6.3400	6.0300	6.2000	+0.324%	576,971	+9.355%
2020-11-18	6.4500	6.4800	6.0800	6.1800	-2.830%	803,741	+9.709%
2020-11-17	6.1100	6.6300	5.9900	6.3600	-0.935%	1,752,081	+6.604%
2020-11-16	6.3000	6.4200	5.5300	6.4200	-13.594%	3,716,055	+5.607%
2020-11-13	6.7200	7.4700	6.6300	7.4300	+12.576%	967,836	-8.748%
2020-11-12	6.6300	6.7700	6.4900	6.6000	-0.302%	370,836	+2.727%
2020-11-11	6.7500	6.8300	6.3800	6.6200	+0.455%	314,717	+2.417%
2020-11-10	7.0000	7.1900	6.2000	6.5900	-4.215%	998,548	+2.883%
2020-11-09	7.7200	7.8700	6.7900	6.8800	-5.882%	443,849	-1.453%
2020-11-06	7.1800	7.4400	7.1200	7.3100	+1.528%	196,259	-7.250%
2020-11-05	7.0700	7.2400	6.8700	7.2000	+3.746%	235,814	-5.833%
2020-11-04	7.0100	7.0900	6.8300	6.9400	-0.999%	236,932	-2.305%
2020-11-03	6.8100	7.1500	6.6800	7.0100	+6.535%	411,929	-3.281%
2020-11-02	6.6500	6.8400	6.4400	6.5800	-0.754%	329,135	+3.040%
2020-10-30	6.6800	6.8000	6.2200	6.6300	-0.749%	428,995	+2.262%
2020-10-29	6.8300	6.8700	6.5600	6.6800	-1.765%	337,877	+1.497%
2020-10-28	6.9400	6.9700	6.5100	6.8000	-3.546%	348,076	-0.294%
2020-10-27	7.2800	7.2900	6.8900	7.0500	-3.292%	258,472	-3.830%
2020-10-26	7.3200	7.4800	6.9000	7.2900	-1.884%	343,684	-6.996%
2020-10-23	7.6100	7.6600	7.2000	7.4300	-2.237%	232,329	-8.748%
2020-10-22	7.4700	7.6600	7.4100	7.6000	+0.529%	145,447	-10.789%
2020-10-21	7.8100	7.8100	7.2800	7.5600	-2.953%	202,878	-10.317%
2020-10-20	8.1800	8.3500	7.7100	7.7900	-4.064%	240,493	-12.965%
2020-10-19	8.0200	8.6500	8.0100	8.1200	+1.754%	578,376	-16.502%
2020-10-16	7.7200	7.9800	7.6600	7.9800	+2.177%	318,324	-15.038%
2020-10-15	7.9100	8.0600	7.5200	7.8100	-2.740%	514,001	-13.188%
2020-10-14	7.9000	8.1500	7.4800	8.0300	+2.293%	400,803	-15.567%
2020-10-13	7.1300	7.8800	6.9000	7.8500	+10.098%	463,078	-13.631%
2020-10-12	7.1400	7.2500	6.9800	7.1300	-0.280%	257,075	-4.909%
2020-10-09	7.2500	7.3700	7.0000	7.1500	-0.279%	312,626	-5.175%
2020-10-08	7.0900	7.1800	6.8600	7.1700	+3.314%	401,790	-5.439%
2020-10-07	6.9000	7.2200	6.7600	6.9400	+1.314%	468,932	-2.305%
2020-10-06	7.1600	7.3300	6.8000	6.8500	-3.521%	456,332	-1.022%
2020-10-05	7.0000	7.1500	6.8100	7.1000	+2.899%	469,966	-4.507%
2020-10-02	6.6800	7.0700	6.6100	6.9000	+0.145%	441,134	-1.739%
2020-10-01	7.1400	7.4000	6.8200	6.8900	-4.172%	506,167	-1.597%
2020-09-30	6.7400	7.1900	6.7400	7.1900	+5.580%	374,948	-5.702%
2020-09-29	6.8600	6.9700	6.5500	6.8100	-0.584%	318,608	-0.441%
2020-09-28	6.7800	6.9800	6.6500	6.8500	+3.008%	250,913	-1.022%
2020-09-25	6.6000	6.8500	6.5100	6.6500	+1.372%	241,143	+1.955%
2020-09-24	6.8600	6.9900	6.2800	6.5600	-6.152%	761,522	+3.354%
2020-09-23	7.2300	7.3200	6.9000	6.9900	-4.768%	680,832	-3.004%
2020-09-22	7.7800	7.8800	7.1400	7.3400	-4.675%	607,217	-7.629%
2020-09-21	7.8000	7.9000	7.4500	7.7000	-3.630%	448,749	-11.948%
2020-09-18	8.4500	8.6400	7.8000	7.9900	-4.881%	3,001,075	-15.144%
2020-09-17	8.2600	8.4900	8.1700	8.4000	-0.709%	425,340	-19.286%
2020-09-16	8.5500	8.9000	8.4100	8.4600	-1.856%	438,327	-19.858%
2020-09-15	8.3900	8.7600	8.3400	8.6200	+3.357%	328,175	-21.346%
2020-09-14	8.2100	8.4000	7.9000	8.3400	+3.218%	464,497	-18.705%
2020-09-11	8.1600	8.2600	7.8500	8.0800	-0.615%	268,271	-16.089%
2020-09-10	8.2200	8.4100	8.0100	8.1300	-2.048%	294,204	-16.605%
2020-09-09	8.4900	8.6200	8.0000	8.3000	-1.775%	388,179	-18.313%
2020-09-08	8.7000	9.1500	8.4000	8.4500	-7.041%	377,676	-19.763%
2020-09-04	8.4400	9.2200	8.4300	9.0900	+6.316%	511,100	-25.413%
2020-09-03	9.2200	9.2200	8.3500	8.5500	-5.000%	459,132	-20.702%
2020-09-02	8.9500	9.1100	8.8800	9.0000	-0.990%	322,536	-24.667%
2020-09-01	8.9700	9.2000	8.5000	9.0900	+0.110%	384,991	-25.413%
2020-08-31	9.5100	9.6400	9.0500	9.0800	-3.301%	309,086	-25.330%
2020-08-28	9.3200	9.6000	8.7400	9.3900	+0.859%	697,760	-27.796%
2020-08-27	9.4600	9.5100	8.7900	9.3100	+0.649%	351,415	-27.175%
2020-08-26	9.7800	10.1800	8.9500	9.2500	-5.128%	572,415	-26.703%
2020-08-25	9.3200	9.8000	9.1800	9.7500	+4.278%	395,674	-30.462%
2020-08-24	9.2600	9.7000	9.0400	9.3500	+0.972%	826,252	-27.487%
2020-08-21	8.7500	9.4000	8.5600	9.2600	+5.829%	513,613	-26.782%
2020-08-20	8.5500	8.8200	8.2300	8.7500	-0.114%	408,436	-22.514%
2020-08-19	8.2800	8.8200	8.0800	8.7600	+4.162%	340,013	-22.603%
2020-08-18	8.7500	8.7500	8.3500	8.4100	+0.719%	318,377	-19.382%
2020-08-17	8.2100	8.4200	7.9300	8.3500	+2.203%	302,631	-18.802%
2020-08-14	8.8700	9.0000	8.1400	8.1700	-6.092%	449,953	-17.013%
2020-08-13	9.6000	9.6000	8.6300	8.7000	-1.806%	414,467	-22.069%
2020-08-12	9.1800	9.2800	8.8100	8.8600	-1.446%	342,272	-23.476%
2020-08-11	9.0200	9.3300	8.0400	8.9900	-6.159%	1,251,531	-24.583%
2020-08-10	9.2000	9.8400	8.7700	9.5800	+9.611%	826,886	-29.228%
2020-08-07	8.6900	8.9000	8.5300	8.7400	+0.460%	232,585	-22.426%
2020-08-06	8.7000	8.7200	8.3100	8.7000	-0.685%	164,122	-22.069%

.dark-mode .yTDfHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTDfHr{ color: #333333; background-color: white; border: 2px solid #333333; }CSPRCasper Sleep Inc.stock NYSE

CSPR
Casper Sleep Inc.
stock NYSE