IST:CUSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.88	22.38	21.20	21.92	-	-3.94%	211,405
Feb 27, 2026	23.32	23.94	22.68	22.82	22.82	-2.14%	631,563
Feb 26, 2026	23.70	23.70	23.06	23.32	23.32	-0.85%	465,886
Feb 25, 2026	24.50	24.50	23.22	23.52	23.52	-3.13%	928,653
Feb 24, 2026	24.72	24.98	24.28	24.28	24.28	-1.22%	626,063
Feb 23, 2026	25.12	25.82	24.58	24.58	24.58	-0.57%	1,077,434
Feb 20, 2026	25.50	25.78	24.24	24.72	24.72	-2.60%	632,250
Feb 19, 2026	26.86	27.06	25.28	25.38	25.38	-5.37%	1,028,731
Feb 18, 2026	28.18	28.56	26.70	26.82	26.82	-3.94%	1,838,807
Feb 17, 2026	28.12	28.36	27.74	27.92	27.92	0.14%	728,424
Feb 16, 2026	28.86	28.86	27.88	27.88	27.88	-2.11%	1,162,669
Feb 13, 2026	29.16	29.94	28.48	28.48	28.48	-2.20%	1,194,982
Feb 12, 2026	29.74	30.10	28.90	29.12	29.12	-2.61%	1,157,582
Feb 11, 2026	29.60	31.32	29.08	29.90	29.90	-1.32%	2,452,084
Feb 10, 2026	31.14	31.68	30.20	30.30	30.30	-2.70%	1,752,937
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