CUSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.51	19.52	19.15	19.49	19.49	-0.15%	6,041
Mar 26, 2026	19.52	19.54	19.50	19.52	19.52	0.05%	983
Mar 25, 2026	19.54	19.54	19.12	19.51	19.51	-0.03%	2,585
Mar 24, 2026	19.52	19.52	19.52	19.52	19.52	0.03%	296
Mar 23, 2026	19.51	19.51	19.51	19.51	19.51	0.03%	165
Mar 20, 2026	19.51	19.51	19.51	19.51	19.51	-0.05%	107
Mar 19, 2026	19.49	19.52	19.49	19.52	19.52	1.38%	2,027
Mar 18, 2026	19.45	19.50	19.18	19.25	19.25	-1.26%	1,393
Mar 17, 2026	19.49	19.50	19.49	19.50	19.50	0.03%	22,112
Mar 16, 2026	19.50	19.50	19.33	19.49	19.49	1.54%	6,953
Mar 13, 2026	19.50	19.52	19.20	19.20	19.20	-1.61%	7,132
Mar 12, 2026	19.48	19.51	19.48	19.51	19.51	0.05%	717
Mar 11, 2026	19.50	19.50	19.50	19.50	19.50	-	55
Mar 10, 2026	19.48	19.50	19.48	19.50	19.50	-0.07%	417
Mar 9, 2026	19.52	19.52	19.51	19.51	19.51	-	977
Mar 6, 2026	19.50	19.51	19.50	19.51	19.51	0.17%	493
Mar 5, 2026	19.51	19.51	19.48	19.48	19.48	-0.17%	318
Mar 4, 2026	19.35	19.51	19.35	19.51	19.51	1.50%	17,994
Mar 3, 2026	19.23	19.23	19.23	19.23	19.23	-0.29%	245
Mar 2, 2026	19.19	19.30	19.19	19.28	19.28	0.42%	364
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