IST:CUSAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	19.50	19.50	18.00	18.70	18.70	-4.10%	579,263
Oct 13, 2026	20.38	21.50	19.50	19.50	19.50	-4.32%	1,437,058
Oct 12, 2026	22.74	22.96	20.06	20.38	20.38	-6.43%	3,096,475
Oct 9, 2026	20.00	21.78	19.69	21.78	21.78	10.00%	1,386,479
Oct 8, 2026	19.86	19.96	19.16	19.80	19.80	1.64%	322,482
Oct 7, 2026	19.77	19.93	19.10	19.48	19.48	-1.47%	795,579
Oct 6, 2026	19.50	19.77	18.94	19.77	19.77	2.70%	623,819
Oct 5, 2026	18.90	19.38	18.50	19.25	19.25	2.18%	379,805
Oct 2, 2026	18.82	19.16	18.53	18.84	18.84	-	265,633
Oct 1, 2026	17.81	18.96	17.81	18.84	18.84	5.78%	342,140
Sep 30, 2026	18.62	18.62	17.24	17.81	17.81	-2.20%	197,257
Sep 29, 2026	18.98	18.98	17.99	18.21	18.21	-3.14%	378,440
Sep 28, 2026	19.35	19.35	17.50	18.80	18.80	-2.59%	580,455
Sep 25, 2026	18.86	19.30	18.45	19.30	19.30	2.33%	567,429
Sep 24, 2026	19.75	20.22	18.86	18.86	18.86	-3.63%	542,548
Sep 23, 2026	19.85	20.22	19.41	19.57	19.57	-0.91%	614,564
Sep 22, 2026	19.54	20.00	19.25	19.75	19.75	1.07%	350,354
Sep 21, 2026	20.60	20.60	18.92	19.54	19.54	-5.15%	525,306
Sep 18, 2026	22.98	22.98	20.52	20.60	20.60	-8.53%	852,108
Sep 17, 2026	22.90	23.34	22.08	22.52	22.52	-3.18%	663,341
Sep 16, 2026	24.00	24.30	22.78	23.26	23.26	-3.73%	770,803
Sep 15, 2026	24.66	25.10	24.16	24.16	24.16	-2.03%	486,829
Sep 14, 2026	25.20	25.30	24.66	24.66	24.66	-1.36%	600,858
Sep 11, 2026	25.00	25.20	24.68	25.00	25.00	0.24%	425,708
Sep 10, 2026	24.62	24.94	23.90	24.94	24.94	1.46%	614,769
Sep 9, 2026	24.94	25.44	24.58	24.58	24.58	-1.44%	565,064
Sep 8, 2026	24.80	25.48	24.42	24.94	24.94	0.56%	1,112,987
Sep 7, 2026	24.10	24.80	24.00	24.80	24.80	2.90%	804,272
Sep 4, 2026	23.72	24.20	23.72	24.10	24.10	1.69%	515,046
Sep 3, 2026	23.96	24.30	23.62	23.70	23.70	-1.66%	599,597
Sep 2, 2026	23.82	24.58	23.80	24.10	24.10	0.75%	1,161,372
Sep 1, 2026	24.02	24.72	23.50	23.92	23.92	-0.33%	1,177,296
Aug 31, 2026	24.26	24.94	23.84	24.00	24.00	-0.83%	1,660,372
Aug 28, 2026	23.62	24.40	23.38	24.20	24.20	2.63%	1,563,033
Aug 27, 2026	24.26	24.26	23.52	23.58	23.58	-1.59%	775,790
Aug 26, 2026	23.94	24.30	23.92	23.96	23.96	0.17%	749,624
Aug 25, 2026	23.88	25.00	23.70	23.92	23.92	0.25%	1,365,177
Aug 24, 2026	24.20	24.20	23.80	23.86	23.86	-0.58%	705,009
Aug 21, 2026	24.06	24.30	23.82	24.00	24.00	-0.17%	1,098,718
Aug 20, 2026	24.98	25.00	24.04	24.04	24.04	-3.76%	1,394,232
Aug 19, 2026	24.96	25.20	24.52	24.98	24.98	-	1,365,757
Aug 18, 2026	26.00	26.68	24.82	24.98	24.98	-2.65%	1,981,946
Aug 17, 2026	25.64	26.26	25.04	25.66	25.66	0.16%	1,908,702
Aug 14, 2026	27.34	27.48	25.58	25.62	25.62	-7.17%	4,406,513
Aug 13, 2026	30.56	32.68	27.58	27.60	27.60	-9.80%	8,006,930
Aug 12, 2026	30.56	32.92	29.12	30.60	30.60	2.20%	13,312,935
Aug 11, 2026	27.52	29.94	27.00	29.94	29.94	9.99%	7,678,368
Aug 10, 2026	24.94	27.22	24.48	27.22	27.22	9.94%	4,423,028
Aug 7, 2026	24.72	24.98	24.00	24.76	24.76	1.06%	503,590
Aug 6, 2026	23.72	24.50	23.54	24.50	24.50	3.64%	646,254