CSU Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.26	17.34	16.91	17.18	-	0.12%	53,300
May 7, 2026	18.00	18.06	17.03	17.16	17.16	-4.67%	1,141,100
May 6, 2026	18.00	18.26	17.76	18.00	18.00	0.90%	629,800
May 5, 2026	18.08	18.08	17.74	17.84	17.84	-0.22%	70,900
May 4, 2026	17.95	18.40	17.70	17.88	17.88	-0.39%	101,300
Apr 30, 2026	18.00	18.28	17.95	17.95	17.95	0.06%	63,800
Apr 29, 2026	18.12	18.22	17.92	17.94	17.94	-0.88%	50,800
Apr 28, 2026	18.85	18.85	18.10	18.10	18.10	-3.47%	38,100
Apr 27, 2026	19.45	19.45	18.57	18.75	18.75	-1.06%	217,300
Apr 24, 2026	19.12	19.80	18.87	18.95	18.95	-1.20%	111,100
Apr 23, 2026	19.19	19.38	18.84	19.18	19.18	0.16%	30,600
Apr 22, 2026	18.16	19.15	18.16	19.15	19.15	4.82%	62,200
Apr 20, 2026	18.01	18.34	18.00	18.27	18.27	1.50%	22,700
Apr 17, 2026	18.10	18.36	17.94	18.00	18.00	-0.55%	265,200
Apr 16, 2026	17.85	18.29	17.85	18.10	18.10	1.12%	254,800
Apr 15, 2026	17.88	18.40	17.88	17.90	17.90	1.13%	105,800
Apr 14, 2026	17.93	18.08	17.70	17.70	17.70	-0.67%	33,900
Apr 13, 2026	18.07	18.22	17.82	17.82	17.82	-2.09%	52,600
Apr 10, 2026	18.16	18.43	18.00	18.20	18.20	0.28%	60,600
Apr 9, 2026	17.76	18.17	17.76	18.15	18.15	2.43%	181,900
Apr 8, 2026	17.96	18.18	17.72	17.72	17.72	-0.51%	57,200
Apr 7, 2026	17.78	17.88	17.65	17.81	17.81	0.45%	46,800
Apr 6, 2026	17.97	18.17	17.73	17.73	17.73	-1.34%	62,300
Apr 2, 2026	17.87	18.17	17.72	17.97	17.80	0.56%	161,500
Apr 1, 2026	17.72	18.70	17.72	17.87	17.70	0.28%	65,800
Mar 31, 2026	17.78	18.04	17.78	17.82	17.65	1.08%	46,400
Mar 30, 2026	17.80	17.80	17.58	17.63	17.46	0.06%	26,800
Mar 27, 2026	17.80	17.80	17.57	17.62	17.45	-0.68%	24,500
Mar 26, 2026	17.96	17.96	17.60	17.74	17.57	-1.06%	20,400
Mar 25, 2026	18.00	18.23	17.90	17.93	17.76	-0.39%	32,300
Mar 24, 2026	17.97	18.00	17.59	18.00	17.83	1.64%	33,700
Mar 23, 2026	17.74	17.98	17.71	17.71	17.54	-0.17%	37,500
Mar 20, 2026	18.01	18.19	17.56	17.74	17.57	-1.50%	29,100
Mar 19, 2026	18.28	18.34	17.83	18.01	17.84	-0.39%	41,200
Mar 18, 2026	18.18	18.36	18.00	18.08	17.91	-0.44%	48,300
Mar 17, 2026	18.36	18.68	18.16	18.16	17.99	-2.05%	43,500
Mar 16, 2026	18.45	18.95	18.42	18.54	18.36	0.76%	58,700
Mar 13, 2026	18.35	18.76	18.34	18.40	18.22	-0.38%	47,300
Mar 12, 2026	18.86	18.86	18.13	18.47	18.29	-0.65%	52,600
Mar 11, 2026	18.69	18.85	18.47	18.59	18.41	-0.75%	44,100
Mar 10, 2026	19.09	19.14	18.73	18.73	18.55	-1.94%	40,800
Mar 9, 2026	18.73	19.10	18.51	19.10	18.92	1.98%	28,100
Mar 6, 2026	19.17	19.17	18.59	18.73	18.55	-2.30%	40,500
Mar 5, 2026	19.40	19.40	18.90	19.17	18.99	-0.31%	26,500
Mar 4, 2026	19.25	19.40	18.98	19.23	19.05	-0.16%	28,200
Mar 3, 2026	19.34	19.38	18.75	19.26	19.08	-0.41%	106,100
Mar 2, 2026	18.91	19.93	18.60	19.34	19.16	1.79%	101,700
Feb 27, 2026	19.18	19.29	19.00	19.00	18.82	-1.35%	30,300
Feb 26, 2026	19.09	19.37	19.03	19.26	19.08	0.05%	42,100
Feb 25, 2026	19.20	19.30	18.95	19.25	19.07	1.58%	107,100