CSRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	29.92	29.92	29.64	29.64	29.64	-0.30%	463,091
Jul 27, 2026	30.07	30.07	29.63	29.73	29.73	-0.47%	95,325
Jul 24, 2026	29.33	30.02	29.33	29.87	29.87	2.12%	86,078
Jul 23, 2026	29.33	29.47	29.18	29.25	29.25	-0.24%	69,357
Jul 22, 2026	29.53	29.53	29.24	29.32	29.32	-0.51%	94,211
Jul 21, 2026	29.44	29.53	29.34	29.47	29.47	0.24%	76,655
Jul 20, 2026	29.44	29.49	29.27	29.40	29.40	-0.24%	58,812
Jul 17, 2026	29.55	29.66	29.30	29.47	29.47	0.14%	200,933
Jul 16, 2026	28.92	29.43	28.92	29.43	29.43	1.87%	117,386
Jul 15, 2026	28.81	29.15	28.75	28.89	28.89	0.14%	126,851
Jul 14, 2026	28.89	28.92	28.73	28.85	28.85	-0.17%	72,119
Jul 13, 2026	28.84	29.02	28.77	28.90	28.90	0.52%	60,010
Jul 10, 2026	28.74	28.77	28.55	28.75	28.75	0.28%	77,617
Jul 9, 2026	28.58	28.80	28.58	28.67	28.67	0.14%	180,173
Jul 8, 2026	28.90	28.90	28.59	28.63	28.63	-0.93%	126,508
Jul 7, 2026	28.81	29.11	28.80	28.90	28.90	0.87%	71,516
Jul 6, 2026	28.70	28.82	28.56	28.65	28.65	-0.87%	43,796
Jul 2, 2026	28.55	28.90	28.55	28.90	28.90	1.23%	275,787
Jul 1, 2026	28.24	28.72	28.24	28.55	28.55	0.60%	506,802
Jun 30, 2026	28.68	28.68	28.35	28.38	28.38	-1.77%	130,475
Jun 29, 2026	29.14	29.14	28.64	28.89	28.89	-0.65%	90,221
Jun 26, 2026	28.94	29.26	28.87	29.21	29.08	1.28%	77,896
Jun 25, 2026	28.83	29.00	28.51	28.84	28.71	0.14%	91,744
Jun 24, 2026	28.87	28.91	28.63	28.80	28.67	-0.03%	158,277
Jun 23, 2026	28.49	29.02	28.49	28.81	28.68	1.34%	106,475
Jun 22, 2026	28.15	28.56	28.09	28.43	28.30	1.17%	67,449
Jun 18, 2026	28.29	28.31	28.03	28.10	27.97	-0.14%	137,774
Jun 17, 2026	28.79	28.79	28.07	28.14	28.01	-2.33%	118,679
Jun 16, 2026	28.81	28.94	28.69	28.81	28.68	0.38%	93,936
Jun 15, 2026	28.97	29.01	28.61	28.70	28.57	-0.76%	172,963
Jun 12, 2026	28.74	28.96	28.74	28.92	28.79	0.91%	41,656
Jun 11, 2026	28.67	28.81	28.54	28.66	28.53	-0.17%	62,292
Jun 10, 2026	28.74	28.91	28.66	28.71	28.58	-0.14%	98,397
Jun 9, 2026	28.36	28.88	28.29	28.75	28.62	2.06%	104,794
Jun 8, 2026	28.65	28.65	28.12	28.17	28.04	-1.52%	52,314
Jun 5, 2026	28.43	28.81	28.37	28.61	28.48	0.76%	77,346
Jun 4, 2026	28.19	28.40	28.05	28.39	28.26	1.72%	636,977
Jun 3, 2026	27.91	28.18	27.91	27.91	27.78	-0.20%	97,302
Jun 2, 2026	27.96	28.02	27.82	27.97	27.84	0.09%	62,412
Jun 1, 2026	28.26	28.26	27.93	27.94	27.81	-1.62%	71,524
May 29, 2026	28.73	28.73	28.36	28.40	28.27	-0.98%	86,584
May 28, 2026	28.58	28.84	28.58	28.68	28.55	-0.24%	55,136
May 27, 2026	28.89	28.97	28.74	28.75	28.62	-0.55%	84,691
May 26, 2026	28.94	28.98	28.77	28.91	28.78	0.38%	42,889
May 22, 2026	28.81	28.87	28.58	28.80	28.67	-0.03%	77,326
May 21, 2026	28.62	28.81	28.41	28.81	28.68	0.28%	138,252
May 20, 2026	28.47	28.73	28.36	28.73	28.60	1.13%	128,787
May 19, 2026	28.23	28.42	28.15	28.41	28.28	0.46%	267,303
May 18, 2026	28.00	28.28	28.00	28.28	28.15	1.04%	118,696
May 15, 2026	28.47	28.47	27.95	27.99	27.86	-1.51%	113,692