CSTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	32.80	32.80	32.53	32.71	32.71	0.53%	3,335
Jun 26, 2026	32.54	32.69	32.54	32.54	32.54	-0.47%	1,216
Jun 25, 2026	32.69	32.85	32.65	32.69	32.69	1.04%	7,482
Jun 24, 2026	32.67	32.67	32.33	32.35	32.35	-0.33%	9,352
Jun 23, 2026	32.54	32.54	32.15	32.46	32.46	-0.49%	9,665
Jun 22, 2026	32.72	32.72	32.59	32.62	32.62	0.42%	1,618
Jun 18, 2026	32.88	32.88	32.59	32.62	32.49	0.63%	26,918
Jun 17, 2026	33.06	33.06	32.41	32.42	32.28	-1.33%	116,643
Jun 16, 2026	33.13	33.13	32.82	32.85	32.72	-0.08%	2,894
Jun 15, 2026	32.79	33.24	32.79	32.88	32.74	0.17%	6,465
Jun 12, 2026	32.78	32.92	32.71	32.82	32.69	0.77%	19,413
Jun 11, 2026	32.50	32.69	32.29	32.57	32.44	1.29%	2,521
Jun 10, 2026	32.62	32.62	32.16	32.16	32.03	-0.90%	5,438
Jun 9, 2026	32.44	32.51	32.09	32.45	32.32	0.37%	5,353
Jun 8, 2026	32.64	32.64	32.33	32.33	32.20	0.14%	4,399
Jun 5, 2026	32.47	32.53	32.29	32.29	32.15	-1.06%	2,303
Jun 4, 2026	32.64	32.69	32.63	32.63	32.50	1.25%	2,985
Jun 3, 2026	32.27	32.30	32.23	32.23	32.09	0.07%	6,789
Jun 2, 2026	32.14	32.23	32.14	32.20	32.07	0.61%	1,819
Jun 1, 2026	32.05	32.06	32.01	32.01	31.87	-0.53%	955
May 29, 2026	32.27	32.27	32.18	32.18	32.04	-0.55%	3,170
May 28, 2026	32.32	32.42	32.31	32.35	32.22	0.02%	1,055
May 27, 2026	32.38	32.38	32.33	32.35	32.21	-0.23%	6,733
May 26, 2026	32.60	32.60	32.37	32.42	32.29	0.30%	3,400
May 22, 2026	32.25	32.38	32.25	32.32	32.19	0.82%	5,493
May 21, 2026	32.09	32.09	31.96	32.06	31.93	0.24%	2,009
May 20, 2026	31.89	32.02	31.86	31.98	31.85	0.92%	2,619
May 19, 2026	31.92	31.92	31.63	31.69	31.56	-0.38%	5,278
May 18, 2026	31.66	31.82	31.66	31.81	31.68	0.47%	9,298
May 15, 2026	31.79	31.79	31.65	31.66	31.53	-0.58%	5,540
May 14, 2026	31.89	31.92	31.84	31.85	31.72	0.46%	3,186
May 13, 2026	31.65	31.75	31.64	31.70	31.57	0.07%	3,233
May 12, 2026	31.77	31.77	31.44	31.68	31.55	0.09%	8,294
May 11, 2026	31.72	31.72	31.61	31.65	31.52	0.30%	4,075
May 8, 2026	31.55	31.56	31.54	31.56	31.42	0.59%	808
May 7, 2026	31.44	31.49	31.37	31.37	31.24	-1.11%	544
May 6, 2026	31.64	31.77	31.64	31.72	31.59	1.34%	876
May 5, 2026	31.29	31.37	31.29	31.30	31.17	0.61%	8,599
May 4, 2026	31.37	31.37	31.11	31.11	30.98	-1.07%	6,762
May 1, 2026	31.51	31.51	31.45	31.45	31.32	-0.35%	978,395
Apr 30, 2026	31.38	31.56	31.38	31.56	31.43	1.63%	332
Apr 29, 2026	30.97	31.05	30.97	31.05	30.92	0.86%	143
Apr 28, 2026	30.79	30.79	30.79	30.79	30.66	0.24%	74
Apr 27, 2026	30.72	30.72	30.72	30.72	30.59	0.12%	46
Apr 24, 2026	30.63	30.68	30.63	30.68	30.55	-0.37%	678
Apr 23, 2026	30.80	30.87	30.79	30.79	30.66	0.59%	1,320
Apr 22, 2026	30.65	30.65	30.61	30.61	30.49	-0.14%	516
Apr 21, 2026	30.72	30.94	30.63	30.65	30.53	-0.15%	3,127
Apr 20, 2026	30.53	30.82	30.53	30.70	30.57	-0.15%	13,869
Apr 17, 2026	30.68	30.75	30.68	30.75	30.62	1.18%	2,531