CSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	28.68	28.78	28.54	28.74	28.74	-0.14%	20,677
Jun 23, 2026	28.76	28.79	28.71	28.79	28.78	0.40%	8,010
Jun 22, 2026	28.59	28.75	28.59	28.67	28.67	0.44%	8,036
Jun 18, 2026	28.68	28.71	28.53	28.55	28.54	0.27%	45,084
Jun 17, 2026	28.77	28.77	28.47	28.47	28.47	-1.53%	6,427
Jun 16, 2026	29.04	29.04	28.86	28.91	28.91	-0.28%	2,188
Jun 15, 2026	28.99	29.06	28.95	28.99	28.99	0.15%	6,878
Jun 12, 2026	28.98	29.07	28.95	28.95	28.95	0.68%	6,973
Jun 11, 2026	28.68	28.84	28.68	28.75	28.75	0.74%	8,838
Jun 10, 2026	28.43	28.61	28.43	28.54	28.54	0.35%	9,744
Jun 9, 2026	28.47	28.49	28.35	28.44	28.44	0.50%	20,506
Jun 8, 2026	28.44	28.44	28.27	28.30	28.30	-0.67%	2,170
Jun 5, 2026	28.63	28.63	28.49	28.49	28.49	-0.13%	447
Jun 4, 2026	28.42	28.54	28.31	28.53	28.53	0.69%	6,492
Jun 3, 2026	28.33	28.58	28.33	28.34	28.34	0.01%	2,155
Jun 2, 2026	27.97	28.37	27.97	28.33	28.33	1.13%	9,927
Jun 1, 2026	28.07	28.07	28.01	28.02	28.02	-0.91%	3,557
May 29, 2026	28.25	28.31	28.25	28.27	28.27	-1.07%	7,802
May 28, 2026	28.69	28.72	28.53	28.58	28.58	-0.87%	22,572
May 27, 2026	28.85	28.85	28.73	28.83	28.83	-0.24%	16,328
May 26, 2026	28.82	28.94	28.74	28.90	28.90	0.36%	22,798
May 22, 2026	28.86	28.86	28.76	28.80	28.80	-0.46%	4,270
May 21, 2026	28.80	28.94	28.80	28.93	28.93	0.25%	3,251
May 20, 2026	28.83	28.96	28.83	28.86	28.86	0.06%	6,212
May 19, 2026	28.60	28.93	28.55	28.84	28.84	0.10%	24,048
May 18, 2026	28.61	28.81	28.61	28.81	28.81	0.75%	22,085
May 15, 2026	28.73	28.75	28.60	28.60	28.60	-0.74%	10,014
May 14, 2026	28.62	28.81	28.53	28.81	28.81	1.26%	4,282
May 13, 2026	28.53	28.53	28.42	28.45	28.45	-0.94%	997
May 12, 2026	28.51	28.76	28.44	28.72	28.72	0.20%	20,047
May 11, 2026	28.51	28.75	28.51	28.66	28.66	0.71%	42,049
May 8, 2026	28.68	28.68	28.44	28.46	28.46	-0.33%	175,946
May 7, 2026	28.70	28.74	28.56	28.56	28.56	-1.27%	1,302
May 6, 2026	28.85	28.94	28.85	28.92	28.92	0.13%	5,025
May 5, 2026	28.85	28.92	28.85	28.89	28.89	0.45%	6,151
May 4, 2026	28.78	28.88	28.68	28.76	28.75	-0.34%	5,593
May 1, 2026	29.09	29.09	28.85	28.85	28.85	-0.31%	3,945
Apr 30, 2026	28.45	28.94	28.45	28.94	28.94	2.52%	2,537
Apr 29, 2026	28.33	28.41	28.23	28.23	28.23	-0.77%	789
Apr 28, 2026	28.46	28.54	28.34	28.45	28.45	0.40%	10,017
Apr 27, 2026	28.40	28.47	28.31	28.34	28.34	0.16%	10,979
Apr 24, 2026	28.36	28.37	28.29	28.29	28.29	-0.31%	19,523
Apr 23, 2026	27.98	28.40	27.98	28.38	28.38	1.84%	16,069
Apr 22, 2026	28.03	28.03	27.87	27.87	27.87	-0.07%	6,190
Apr 21, 2026	28.16	28.16	27.89	27.89	27.89	-1.34%	1,020
Apr 20, 2026	28.31	28.37	28.25	28.27	28.27	-0.11%	12,454
Apr 17, 2026	28.39	28.39	28.14	28.30	28.30	0.42%	12,383
Apr 16, 2026	28.12	28.27	28.07	28.18	28.18	0.23%	7,247
Apr 15, 2026	28.21	28.21	28.07	28.11	28.11	-0.72%	2,205
Apr 14, 2026	28.30	28.37	28.22	28.32	28.32	-0.03%	4,828