CSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.94	27.12	26.94	27.10	27.10	1.35%	9,093
Oct 1, 2026	26.58	26.74	26.58	26.74	26.74	-0.42%	18,992
Sep 30, 2026	27.01	27.01	26.85	26.85	26.85	-0.26%	2,589
Sep 29, 2026	26.86	26.92	26.77	26.92	26.92	-0.22%	6,761
Sep 28, 2026	27.14	27.14	27.07	27.08	26.98	-0.16%	13,987
Sep 25, 2026	27.05	27.13	27.04	27.13	27.02	-0.11%	27,824
Sep 24, 2026	27.18	27.18	27.16	27.16	27.05	-1.16%	3,029
Sep 23, 2026	27.55	27.60	27.45	27.48	27.37	-0.45%	21,441
Sep 22, 2026	27.63	27.72	27.60	27.60	27.50	-0.90%	15,988
Sep 21, 2026	27.77	27.87	27.72	27.85	27.75	0.04%	48,200
Sep 18, 2026	27.80	27.88	27.80	27.84	27.74	-0.75%	31,534
Sep 17, 2026	28.05	28.09	27.98	28.05	27.95	0.55%	5,761
Sep 16, 2026	28.03	28.14	27.86	27.90	27.79	-1.01%	32,290
Sep 15, 2026	28.19	28.21	28.08	28.18	28.07	-0.27%	65,262
Sep 14, 2026	28.38	28.39	28.20	28.26	28.15	-0.72%	12,629
Sep 11, 2026	28.55	28.55	28.44	28.46	28.36	-0.24%	3,192
Sep 10, 2026	28.65	28.66	28.53	28.53	28.43	-0.64%	11,632
Sep 9, 2026	28.81	28.81	28.71	28.72	28.61	-0.28%	22,959
Sep 8, 2026	28.65	28.89	28.65	28.80	28.69	0.71%	6,429
Sep 4, 2026	28.59	28.71	28.58	28.59	28.49	-0.14%	9,254
Sep 3, 2026	28.70	28.70	28.63	28.63	28.53	0.63%	347
Sep 2, 2026	28.38	28.47	28.38	28.46	28.35	0.09%	3,808
Sep 1, 2026	28.50	28.50	28.36	28.43	28.32	-0.57%	3,817
Aug 31, 2026	28.51	28.60	28.51	28.59	28.48	0.69%	4,936
Aug 28, 2026	28.55	28.55	28.33	28.40	28.29	-0.47%	1,714
Aug 27, 2026	28.47	28.56	28.45	28.53	28.42	-0.56%	7,610
Aug 26, 2026	28.57	28.74	28.57	28.69	28.58	0.64%	12,765
Aug 25, 2026	28.58	28.58	28.46	28.51	28.40	0.04%	65,825
Aug 24, 2026	28.38	28.55	28.34	28.50	28.39	0.09%	13,114
Aug 21, 2026	28.66	28.73	28.42	28.47	28.36	-0.33%	6,549
Aug 20, 2026	28.71	28.71	28.53	28.56	28.46	0.41%	10,298
Aug 19, 2026	28.58	28.60	28.45	28.45	28.34	-0.47%	9,379
Aug 18, 2026	28.67	28.67	28.58	28.58	28.47	0.18%	15,095
Aug 17, 2026	28.52	28.55	28.52	28.53	28.42	0.17%	8,741
Aug 14, 2026	28.45	28.53	28.45	28.48	28.37	0.04%	7,275
Aug 13, 2026	28.49	28.52	28.42	28.47	28.36	0.30%	25,810
Aug 12, 2026	28.35	28.39	28.35	28.39	28.28	0.54%	6,895
Aug 11, 2026	28.29	28.30	28.23	28.23	28.13	-0.18%	8,448
Aug 10, 2026	28.27	28.30	28.27	28.28	28.18	-0.57%	2,771
Aug 7, 2026	28.51	28.57	28.45	28.45	28.34	-0.17%	2,356
Aug 6, 2026	28.52	28.56	28.44	28.49	28.39	-0.23%	5,368
Aug 5, 2026	28.56	28.61	28.50	28.56	28.45	-0.66%	21,688
Aug 4, 2026	28.40	28.75	28.40	28.75	28.64	0.55%	5,190
Aug 3, 2026	28.70	28.70	28.50	28.59	28.48	-0.27%	4,897
Jul 31, 2026	28.55	28.67	28.55	28.67	28.56	0.49%	615
Jul 30, 2026	28.63	28.66	28.36	28.53	28.42	0.04%	15,739
Jul 29, 2026	28.71	28.75	28.46	28.52	28.41	-0.78%	3,752
Jul 28, 2026	28.96	28.99	28.75	28.75	28.64	-0.06%	3,687
Jul 27, 2026	29.19	29.19	28.76	28.76	28.65	-1.24%	7,546
Jul 24, 2026	29.13	29.18	29.12	29.12	29.01	0.39%	385