IST:CUSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	31.26	32.30	30.50	31.14	31.14	2.43%	3,102,827
Feb 6, 2026	28.12	30.58	27.94	30.40	30.40	9.35%	4,496,014
Feb 5, 2026	29.28	29.28	27.80	27.80	27.80	-5.63%	2,063,849
Feb 4, 2026	30.86	32.48	28.50	29.46	29.46	-0.81%	5,644,812
Feb 3, 2026	27.24	29.70	27.24	29.70	29.70	10.00%	2,840,812
Feb 2, 2026	27.08	29.10	26.66	27.00	27.00	-8.85%	6,391,882
Jan 30, 2026	30.90	32.82	29.62	29.62	29.62	-9.97%	3,728,729
Jan 29, 2026	32.90	32.90	31.64	32.90	32.90	9.96%	5,782,321
Jan 28, 2026	28.30	29.92	28.10	29.92	29.92	10.00%	5,441,570
Jan 27, 2026	25.00	27.20	24.68	27.20	27.20	9.94%	2,571,859
Jan 26, 2026	23.94	25.00	23.86	24.74	24.74	3.34%	972,513
Jan 23, 2026	24.50	24.68	23.70	23.94	23.94	-1.24%	428,698
Jan 22, 2026	23.08	24.56	23.08	24.24	24.24	4.48%	860,817
Jan 21, 2026	24.28	24.40	23.20	23.20	23.20	-4.37%	719,507
Jan 20, 2026	23.70	24.50	23.34	24.26	24.26	3.41%	1,470,763
Jan 19, 2026	22.78	23.68	22.78	23.46	23.46	3.17%	1,205,261
Jan 16, 2026	22.80	23.06	22.50	22.74	22.74	-0.18%	510,824
Jan 15, 2026	22.70	23.08	22.54	22.78	22.78	0.35%	698,103
Jan 14, 2026	23.32	23.92	22.52	22.70	22.70	-2.58%	1,329,648
Jan 13, 2026	22.90	24.44	22.50	23.30	23.30	1.84%	2,680,342
Jan 12, 2026	21.56	22.98	21.38	22.88	22.88	6.12%	1,636,837
Jan 9, 2026	21.90	21.90	21.48	21.56	21.56	-1.46%	300,738
Jan 8, 2026	21.44	21.88	21.10	21.88	21.88	2.05%	293,087
Jan 7, 2026	21.82	21.98	21.20	21.44	21.44	-1.74%	451,608
Jan 6, 2026	21.34	21.90	21.22	21.82	21.82	1.96%	408,135
Jan 5, 2026	21.34	21.48	21.10	21.40	21.40	-0.47%	373,712
Jan 2, 2026	21.40	21.82	21.04	21.50	21.50	1.90%	349,065
Dec 31, 2025	20.76	21.18	20.70	21.10	21.10	1.74%	657,609
Dec 30, 2025	20.62	20.76	20.40	20.74	20.74	0.58%	309,262
Dec 29, 2025	21.08	21.34	20.50	20.62	20.62	-3.37%	657,381
Dec 26, 2025	21.44	21.52	21.30	21.34	21.34	-0.37%	254,702
Dec 25, 2025	21.38	21.70	21.38	21.42	21.42	0.09%	184,758
Dec 24, 2025	21.50	21.76	21.36	21.40	21.40	-1.38%	346,417
Dec 23, 2025	21.68	22.02	21.50	21.70	21.70	0.09%	322,660
Dec 22, 2025	22.10	22.18	21.60	21.68	21.68	-1.90%	510,661
Dec 19, 2025	21.90	22.14	21.82	22.10	22.10	0.91%	370,072
Dec 18, 2025	21.88	22.16	21.76	21.90	21.90	1.11%	334,847
Dec 17, 2025	22.04	22.34	21.66	21.66	21.66	-1.55%	353,814
Dec 16, 2025	22.52	22.52	22.00	22.00	22.00	-1.26%	273,857
Dec 15, 2025	22.54	22.98	22.16	22.28	22.28	-0.71%	550,231
Dec 12, 2025	22.04	23.00	22.00	22.44	22.44	1.81%	941,789
Dec 11, 2025	21.94	22.70	21.94	22.04	22.04	0.46%	673,266
Dec 10, 2025	22.20	22.40	21.10	21.94	21.94	-1.17%	438,667
Dec 9, 2025	22.36	22.38	22.14	22.20	22.20	-0.09%	318,239
Dec 8, 2025	22.42	22.52	22.20	22.22	22.22	0.09%	595,830
Dec 5, 2025	22.90	22.90	22.20	22.20	22.20	-3.06%	700,692
Dec 4, 2025	22.42	23.72	22.02	22.90	22.90	2.97%	1,688,154
Dec 3, 2025	23.06	23.68	22.24	22.24	22.24	-2.03%	1,473,472
Dec 2, 2025	26.08	26.32	22.58	22.70	22.70	-5.18%	5,415,303
Dec 1, 2025	22.46	23.94	22.06	23.94	23.94	9.92%	616,377