CSU Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.34	19.38	18.75	19.26	19.26	-0.41%	106,100
Mar 2, 2026	18.91	19.93	18.60	19.34	19.34	1.79%	101,700
Feb 27, 2026	19.18	19.29	19.00	19.00	19.00	-1.35%	30,300
Feb 26, 2026	19.09	19.37	19.03	19.26	19.26	0.05%	42,100
Feb 25, 2026	19.20	19.30	18.95	19.25	19.25	1.58%	107,100
Feb 24, 2026	19.12	19.25	18.85	18.95	18.95	-0.94%	61,700
Feb 23, 2026	19.66	19.66	19.07	19.13	19.13	-2.20%	26,100
Feb 20, 2026	19.17	19.56	19.17	19.56	19.56	0.57%	45,400
Feb 19, 2026	19.15	19.45	18.93	19.45	19.45	3.18%	21,000
Feb 18, 2026	19.24	19.24	18.80	18.85	18.85	-1.62%	24,600
Feb 13, 2026	18.85	19.16	18.58	19.16	19.16	1.75%	32,700
Feb 12, 2026	19.00	19.00	18.62	18.83	18.83	-0.89%	30,200
Feb 11, 2026	19.05	19.14	18.75	19.00	19.00	-0.26%	73,600
Feb 10, 2026	18.84	19.05	18.72	19.05	19.05	1.06%	23,000
Feb 9, 2026	18.92	19.06	18.54	18.85	18.85	0.64%	46,700
Feb 6, 2026	18.61	18.73	18.54	18.73	18.73	0.64%	20,400
Feb 5, 2026	18.92	18.94	18.55	18.61	18.61	-1.64%	41,400
Feb 4, 2026	18.95	18.95	18.50	18.92	18.92	0.11%	56,800
Feb 3, 2026	18.90	19.04	18.47	18.90	18.90	0.16%	62,200
Feb 2, 2026	19.26	19.27	18.75	18.87	18.87	-2.08%	65,000
Jan 30, 2026	19.36	19.41	19.12	19.27	19.27	-0.10%	124,300
Jan 29, 2026	19.10	19.40	19.08	19.29	19.29	0.47%	78,200
Jan 28, 2026	18.44	19.20	18.44	19.20	19.20	3.28%	68,500
Jan 27, 2026	18.06	18.77	18.01	18.59	18.59	4.03%	105,400
Jan 26, 2026	17.96	18.05	17.71	17.87	17.87	-0.72%	104,700
Jan 23, 2026	17.84	18.00	17.58	18.00	18.00	1.24%	220,300
Jan 22, 2026	17.83	17.91	17.60	17.78	17.78	-0.39%	154,300
Jan 21, 2026	17.65	17.85	17.59	17.85	17.85	2.29%	56,200
Jan 20, 2026	17.50	17.63	17.22	17.45	17.45	-0.29%	42,300
Jan 19, 2026	17.92	17.92	17.50	17.50	17.50	-1.24%	32,400
Jan 16, 2026	17.94	17.94	17.60	17.72	17.72	-1.23%	29,100
Jan 15, 2026	17.67	17.94	17.60	17.94	17.94	1.53%	21,300
Jan 14, 2026	17.76	17.77	17.50	17.67	17.67	0.23%	69,800
Jan 13, 2026	17.85	17.86	17.45	17.63	17.63	-1.23%	39,700
Jan 12, 2026	17.94	17.94	17.62	17.85	17.85	-0.50%	110,900
Jan 9, 2026	17.99	18.26	17.83	17.94	17.94	0.79%	179,800
Jan 8, 2026	17.83	19.45	17.64	17.80	17.80	0.17%	766,100
Jan 7, 2026	17.71	17.89	17.50	17.77	17.77	0.40%	77,100
Jan 6, 2026	17.65	18.17	17.51	17.70	17.70	1.03%	112,000
Jan 5, 2026	17.00	17.67	16.92	17.52	17.52	3.73%	111,400
Jan 2, 2026	16.95	17.15	16.89	16.89	16.89	-0.35%	75,800
Dec 30, 2025	17.01	17.55	16.90	16.95	16.95	-0.88%	130,200
Dec 29, 2025	17.05	17.37	16.98	17.10	17.10	-0.29%	46,400
Dec 26, 2025	17.19	17.35	17.05	17.15	17.15	-0.23%	129,200
Dec 23, 2025	17.45	17.52	16.90	17.19	17.19	0.53%	159,500
Dec 22, 2025	18.09	18.09	17.10	17.10	17.10	-13.20%	132,400
Dec 19, 2025	19.99	19.99	19.62	19.70	17.86	-0.51%	241,400
Dec 18, 2025	20.02	20.59	19.69	19.80	17.95	-0.10%	192,100
Dec 17, 2025	19.38	20.24	19.38	19.82	17.97	5.26%	176,500
Dec 16, 2025	19.22	19.28	18.83	18.83	17.07	-2.69%	21,400