Congress SMid Growth ETF (CSMD)

CSMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.12	34.29	33.25	33.26	33.26	-1.16%	48,670
Feb 11, 2026	34.10	34.10	33.43	33.65	33.65	-0.44%	54,191
Feb 10, 2026	34.03	34.15	33.76	33.80	33.80	-0.68%	50,167
Feb 9, 2026	33.80	34.16	33.76	34.03	34.03	0.32%	43,036
Feb 6, 2026	33.14	33.93	33.14	33.92	33.92	3.76%	50,919
Feb 5, 2026	33.00	33.28	32.60	32.69	32.69	-1.30%	39,952
Feb 4, 2026	33.69	33.69	32.65	33.12	33.12	-0.99%	165,507
Feb 3, 2026	33.83	33.83	33.06	33.45	33.45	-0.51%	135,362
Feb 2, 2026	33.27	33.82	33.27	33.62	33.62	0.63%	58,830
Jan 30, 2026	33.61	34.08	33.32	33.41	33.41	-1.36%	36,549
Jan 29, 2026	34.28	34.28	33.39	33.87	33.87	-0.62%	69,183
Jan 28, 2026	34.35	34.35	33.88	34.08	34.08	-0.41%	41,166
Jan 27, 2026	34.35	34.35	34.07	34.22	34.22	-0.35%	45,852
Jan 26, 2026	34.29	34.51	34.24	34.34	34.34	0.12%	51,746
Jan 23, 2026	34.75	34.75	34.16	34.30	34.30	-1.52%	38,053
Jan 22, 2026	35.38	35.38	34.73	34.83	34.83	0.06%	62,516
Jan 21, 2026	34.35	34.91	34.32	34.81	34.81	2.17%	103,665
Jan 20, 2026	34.23	34.39	34.03	34.07	34.07	-1.16%	38,779
Jan 16, 2026	34.36	34.64	34.25	34.47	34.47	0.76%	60,735
Jan 15, 2026	34.10	34.42	34.10	34.21	34.21	1.54%	74,385
Jan 14, 2026	33.65	33.69	33.38	33.69	33.69	0.06%	57,805
Jan 13, 2026	33.74	33.80	33.50	33.67	33.67	0.24%	58,908
Jan 12, 2026	33.39	33.59	33.26	33.59	33.59	0.72%	63,101
Jan 9, 2026	33.07	33.47	33.06	33.35	33.35	1.28%	75,668
Jan 8, 2026	32.94	33.10	32.76	32.93	32.93	0.07%	40,519
Jan 7, 2026	33.28	33.28	32.75	32.91	32.91	-0.47%	57,929
Jan 6, 2026	32.77	33.16	32.51	33.06	33.06	0.98%	55,470
Jan 5, 2026	32.31	32.88	32.31	32.74	32.74	1.80%	30,388
Jan 2, 2026	31.90	32.16	31.77	32.16	32.16	1.71%	45,276
Dec 31, 2025	32.12	32.12	31.62	31.62	31.62	-1.19%	37,127
Dec 30, 2025	32.37	32.37	31.99	32.00	32.00	-0.59%	32,508
Dec 29, 2025	32.46	32.46	32.10	32.19	32.19	-0.65%	30,691
Dec 26, 2025	32.38	32.42	32.29	32.40	32.40	-0.06%	43,169
Dec 24, 2025	32.36	32.43	32.27	32.42	32.42	0.22%	13,591
Dec 23, 2025	32.27	32.43	32.19	32.35	32.35	-0.19%	100,413
Dec 22, 2025	32.22	32.55	32.22	32.41	32.41	1.19%	83,386
Dec 19, 2025	31.80	32.04	31.80	32.03	32.03	1.20%	81,245
Dec 18, 2025	31.88	31.95	31.53	31.65	31.65	1.02%	117,037
Dec 17, 2025	31.98	32.02	31.31	31.33	31.33	-1.66%	45,098
Dec 16, 2025	31.88	31.96	31.65	31.86	31.86	-0.21%	46,033
Dec 15, 2025	32.31	33.88	31.85	31.93	31.93	-0.26%	37,821
Dec 12, 2025	32.68	32.68	31.95	32.01	32.01	-1.92%	43,653
Dec 11, 2025	32.59	32.73	32.40	32.64	32.64	0.55%	32,671
Dec 10, 2025	31.95	32.56	31.95	32.46	32.46	1.44%	30,905
Dec 9, 2025	32.21	32.36	31.94	32.00	32.00	-0.53%	35,716
Dec 8, 2025	32.65	32.65	32.14	32.17	32.17	-0.79%	55,280
Dec 5, 2025	32.66	32.66	32.29	32.43	32.42	0.08%	33,925
Dec 4, 2025	32.41	32.48	31.99	32.40	32.40	0.71%	64,266
Dec 3, 2025	31.95	32.24	31.87	32.17	32.17	0.75%	37,054
Dec 2, 2025	32.16	32.18	31.88	31.93	31.93	-	45,501

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.