CUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.95	19.35	18.95	19.18	19.18	-0.70%	66,389
Feb 2, 2026	19.05	19.31	19.00	19.31	19.31	0.84%	56,459
Jan 30, 2026	18.88	19.19	18.57	19.15	19.15	-1.03%	2,357
Jan 29, 2026	19.35	19.35	19.35	19.35	19.35	1.26%	364
Jan 28, 2026	19.35	19.35	19.00	19.11	19.11	0.68%	429
Jan 27, 2026	18.99	19.00	18.58	18.98	18.98	1.01%	3,861
Jan 26, 2026	18.77	19.00	18.50	18.79	18.79	0.08%	1,003
Jan 23, 2026	18.83	19.30	16.85	18.78	18.78	-1.28%	20,547
Jan 22, 2026	18.51	19.02	18.51	19.02	19.02	1.46%	19,725
Jan 21, 2026	18.88	18.96	18.54	18.75	18.75	-2.09%	6,163
Jan 20, 2026	19.01	19.41	18.94	19.15	19.15	-0.31%	2,549
Jan 16, 2026	19.21	19.21	19.21	19.21	19.21	-0.39%	407
Jan 15, 2026	19.33	19.40	19.07	19.28	19.28	0.78%	8,037
Jan 14, 2026	19.01	19.13	19.01	19.13	19.13	0.68%	190,197
Jan 13, 2026	18.80	19.20	18.80	19.00	19.00	0.40%	2,068
Jan 12, 2026	18.55	19.30	18.55	18.93	18.93	-0.11%	7,636
Jan 9, 2026	18.85	18.95	18.85	18.95	18.95	-1.35%	289
Jan 8, 2026	19.41	19.41	19.00	19.21	19.21	1.35%	1,698
Jan 7, 2026	19.31	19.40	18.95	18.95	18.95	-0.81%	2,504
Jan 6, 2026	18.93	19.11	18.93	19.11	19.11	-	986
Jan 5, 2026	18.93	19.36	18.45	19.11	19.11	0.92%	3,099
Jan 2, 2026	18.58	18.95	18.46	18.93	18.93	-0.39%	14,863
Dec 31, 2025	19.33	19.69	18.45	19.01	19.01	-3.11%	15,223
Dec 30, 2025	19.70	20.67	19.00	19.62	19.62	-0.38%	18,702
Dec 29, 2025	20.51	20.58	18.47	19.69	19.69	0.18%	27,963
Dec 26, 2025	19.56	20.55	18.80	19.66	19.66	-0.83%	35,830
Dec 24, 2025	19.82	19.82	19.82	19.82	19.82	-7.88%	218
Dec 23, 2025	21.60	21.62	21.52	21.52	18.84	0.26%	1,119
Dec 22, 2025	21.03	21.90	21.03	21.46	18.80	-0.42%	18,701
Dec 19, 2025	21.89	21.89	21.25	21.55	18.88	-0.92%	6,485
Dec 18, 2025	21.29	21.90	21.25	21.75	19.05	0.93%	26,404
Dec 17, 2025	21.55	21.55	21.20	21.55	18.88	-	1,754
Dec 16, 2025	21.42	21.79	21.42	21.55	18.88	-0.92%	53,100
Dec 15, 2025	21.80	21.80	21.75	21.75	19.05	0.93%	342
Dec 12, 2025	21.30	21.83	21.30	21.55	18.88	0.28%	14,600
Dec 11, 2025	21.25	21.63	21.14	21.49	18.82	-0.09%	18,610
Dec 10, 2025	21.35	21.51	21.08	21.51	18.84	-0.12%	11,273
Dec 9, 2025	21.17	21.66	21.12	21.54	18.86	-0.39%	8,928
Dec 8, 2025	21.35	22.08	21.34	21.62	18.94	-0.28%	10,853
Dec 5, 2025	21.35	22.06	21.35	21.68	18.99	0.12%	3,713
Dec 4, 2025	21.84	21.84	21.66	21.66	18.97	-0.71%	1,371
Dec 3, 2025	22.08	22.08	21.81	21.81	19.10	0.51%	682
Dec 2, 2025	22.09	22.09	21.38	21.70	19.01	0.09%	1,610
Dec 1, 2025	21.95	21.99	21.57	21.68	18.99	-1.36%	68,233
Nov 28, 2025	21.98	21.98	21.98	21.98	19.25	-0.02%	11
Nov 26, 2025	21.99	22.01	21.98	21.99	19.26	0.09%	6,054
Nov 25, 2025	21.97	21.97	21.95	21.97	19.24	0.18%	1,556
Nov 24, 2025	21.93	21.93	21.92	21.93	19.20	-0.07%	4,207
Nov 21, 2025	21.96	21.96	21.94	21.94	19.22	-	554
Nov 20, 2025	21.94	21.95	21.93	21.94	19.22	-0.09%	1,141