CUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.19	19.19	19.19	19.19	-	-0.05%	133
Feb 27, 2026	19.20	19.20	19.20	19.20	19.20	-	508
Feb 26, 2026	19.25	19.25	19.20	19.20	19.20	0.08%	1,227
Feb 25, 2026	19.19	19.19	19.19	19.19	19.19	0.08%	801
Feb 24, 2026	19.31	19.34	19.17	19.17	19.17	-0.73%	1,532
Feb 23, 2026	19.24	19.31	18.94	19.31	19.31	0.47%	2,617
Feb 20, 2026	19.28	19.29	19.22	19.22	19.22	0.05%	2,102
Feb 19, 2026	19.21	19.21	19.21	19.21	19.21	-0.23%	333
Feb 18, 2026	19.20	19.29	19.17	19.26	19.26	0.10%	2,435
Feb 17, 2026	19.16	19.28	19.14	19.24	19.24	-0.05%	3,021
Feb 13, 2026	18.93	19.36	18.93	19.24	19.24	0.07%	14,864
Feb 12, 2026	18.96	19.34	18.95	19.23	19.23	-0.29%	3,872
Feb 11, 2026	18.92	19.53	18.88	19.29	19.29	0.08%	1,646
Feb 10, 2026	19.19	19.27	19.19	19.27	19.27	0.42%	2,636
Feb 9, 2026	18.88	19.19	18.88	19.19	19.19	0.03%	525
Feb 6, 2026	19.00	19.19	19.00	19.19	19.19	-0.90%	7,589
Feb 5, 2026	19.28	19.36	19.24	19.36	19.36	0.52%	24,831
Feb 4, 2026	19.10	19.26	19.10	19.26	19.26	0.44%	7,613
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