IST:CUSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	21.28	21.78	21.18	21.78	21.78	2.35%	360,478
Nov 27, 2025	21.30	21.30	20.88	21.28	21.28	1.33%	232,703
Nov 26, 2025	21.34	21.38	21.00	21.00	21.00	-1.50%	317,370
Nov 25, 2025	21.76	21.88	21.28	21.32	21.32	-2.02%	382,564
Nov 24, 2025	21.84	22.08	21.58	21.76	21.76	0.09%	499,391
Nov 21, 2025	21.78	22.12	21.50	21.74	21.74	1.12%	707,874
Nov 20, 2025	21.52	21.82	21.44	21.50	21.50	-0.09%	412,634
Nov 19, 2025	21.60	21.98	21.30	21.52	21.52	-	470,464
Nov 18, 2025	22.24	22.60	21.50	21.52	21.52	-3.24%	380,423
Nov 17, 2025	21.94	22.42	21.80	22.24	22.24	2.96%	401,977
Nov 14, 2025	21.80	22.12	21.60	21.60	21.60	-0.55%	318,188
Nov 13, 2025	21.92	22.80	21.72	21.72	21.72	-0.91%	547,420
Nov 12, 2025	22.98	22.98	21.90	21.92	21.92	-3.44%	438,762
Nov 11, 2025	23.88	23.98	21.64	22.70	22.70	-5.26%	1,555,837
Nov 10, 2025	24.20	24.42	23.80	23.96	23.96	-0.99%	427,280
Nov 7, 2025	25.06	25.06	24.18	24.20	24.20	-3.43%	420,690