CSU Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	17.35	17.35	17.00	17.10	17.10	-0.29%	21,200
Oct 7, 2025	17.31	17.35	17.13	17.15	17.15	-1.72%	38,800
Oct 6, 2025	17.76	17.85	17.45	17.45	17.45	-1.97%	33,500
Oct 3, 2025	18.06	18.06	17.64	17.80	17.80	-1.44%	32,500
Oct 2, 2025	18.05	18.08	17.92	18.06	17.89	0.06%	42,400
Oct 1, 2025	18.40	18.41	18.00	18.05	17.88	-2.90%	50,300
Sep 30, 2025	18.29	18.59	18.05	18.59	18.41	2.14%	29,300
Sep 29, 2025	18.24	18.25	18.08	18.20	18.03	-0.05%	14,400
Sep 26, 2025	18.50	18.70	18.21	18.21	18.04	-2.52%	9,700
Sep 25, 2025	18.46	18.68	18.14	18.68	18.50	1.41%	20,400
Sep 24, 2025	18.12	18.42	18.12	18.42	18.25	0.88%	9,100
Sep 23, 2025	18.79	18.79	18.18	18.26	18.09	-2.87%	64,200
Sep 22, 2025	18.50	18.80	18.18	18.80	18.62	1.62%	17,800
Sep 19, 2025	18.11	18.89	18.11	18.50	18.32	0.87%	31,800
Sep 18, 2025	18.15	18.35	18.09	18.34	18.17	0.33%	10,200
Sep 17, 2025	18.19	18.34	18.06	18.28	18.11	0.44%	17,500
Sep 16, 2025	18.15	18.24	18.05	18.20	18.03	-0.22%	19,500
Sep 15, 2025	17.88	18.24	17.68	18.24	18.07	1.33%	33,200
Sep 12, 2025	18.00	18.24	17.85	18.00	17.83	-1.10%	13,200
Sep 11, 2025	17.92	18.30	17.90	18.20	18.03	-	23,900
Sep 10, 2025	18.15	18.50	18.00	18.20	18.03	0.28%	43,700
Sep 9, 2025	18.45	18.45	18.10	18.15	17.98	-0.55%	32,300
Sep 8, 2025	18.47	18.47	18.08	18.25	18.08	-0.71%	13,400
Sep 5, 2025	18.10	18.39	18.03	18.38	18.21	0.60%	84,000
Sep 4, 2025	18.36	18.73	18.08	18.27	18.10	-1.51%	53,400
Sep 3, 2025	18.27	18.55	18.11	18.55	18.37	1.59%	21,200
Sep 2, 2025	18.52	18.57	18.20	18.26	18.09	-1.83%	29,800
Sep 1, 2025	18.90	19.02	18.57	18.60	18.42	-1.59%	39,200
Aug 29, 2025	18.93	19.00	18.73	18.90	18.72	-	33,200
Aug 28, 2025	18.37	18.90	18.31	18.90	18.72	3.28%	53,500
Aug 27, 2025	18.45	18.71	18.27	18.30	18.13	-1.03%	40,700
Aug 26, 2025	17.81	18.90	17.64	18.49	18.31	3.88%	127,500
Aug 25, 2025	17.60	18.23	17.60	17.80	17.63	0.23%	23,300
Aug 22, 2025	17.60	17.94	17.60	17.76	17.59	0.97%	19,400
Aug 21, 2025	17.86	18.07	17.59	17.59	17.42	-2.82%	13,800
Aug 20, 2025	17.60	18.10	17.60	18.10	17.93	2.55%	19,300
Aug 19, 2025	17.17	18.01	17.17	17.65	17.48	1.44%	43,900
Aug 18, 2025	17.24	17.46	17.14	17.40	17.24	0.12%	42,500
Aug 15, 2025	17.26	17.53	17.26	17.38	17.22	-0.34%	13,700
Aug 14, 2025	17.22	17.44	17.15	17.44	17.27	1.34%	16,200
Aug 13, 2025	17.21	17.34	17.10	17.21	17.05	-1.32%	31,200
Aug 12, 2025	17.15	17.45	17.07	17.44	17.27	1.10%	27,800
Aug 11, 2025	17.41	17.41	16.91	17.25	17.09	-	30,800
Aug 8, 2025	16.91	17.25	16.91	17.25	17.09	0.29%	42,700
Aug 7, 2025	17.01	17.23	16.86	17.20	17.04	-0.35%	45,300
Aug 6, 2025	17.32	17.50	16.85	17.26	17.10	-0.23%	54,000
Aug 5, 2025	17.52	17.57	16.96	17.30	17.14	-2.26%	83,900
Aug 4, 2025	18.40	18.40	17.55	17.70	17.53	-2.21%	20,900
Aug 1, 2025	17.89	18.24	17.66	18.10	17.93	2.32%	50,800
Jul 31, 2025	17.52	17.83	17.36	17.69	17.52	-1.61%	36,200