CSM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	98.02	108.00	98.02	104.78	104.78	4.57%	1,167,576
Jul 30, 2026	98.99	101.61	95.17	100.20	100.20	4.22%	764,907
Jul 29, 2026	100.00	101.88	94.27	96.14	96.14	-4.43%	713,856
Jul 28, 2026	99.50	105.95	99.00	100.60	100.60	1.06%	354,740
Jul 27, 2026	99.62	100.50	99.00	99.54	99.54	-0.08%	178,019
Jul 24, 2026	97.22	102.00	95.10	99.62	99.62	2.71%	490,228
Jul 23, 2026	98.49	98.90	95.65	96.99	96.99	-1.14%	305,284
Jul 22, 2026	103.70	103.71	96.50	98.11	98.11	-4.38%	334,746
Jul 21, 2026	99.01	105.65	98.98	102.60	102.60	3.29%	375,404
Jul 20, 2026	102.80	103.92	98.76	99.33	99.33	-4.42%	644,722
Jul 17, 2026	105.30	108.26	102.80	103.92	103.92	-2.18%	480,585
Jul 16, 2026	100.91	109.80	100.90	106.24	106.24	5.08%	646,568
Jul 15, 2026	99.90	102.41	97.25	101.10	101.10	3.65%	313,033
Jul 14, 2026	98.00	99.40	97.02	97.54	97.54	-1.87%	528,079
Jul 13, 2026	100.31	100.31	95.60	99.40	99.40	-0.91%	184,628
Jul 10, 2026	100.90	101.00	97.00	100.31	100.31	1.15%	544,391
Jul 9, 2026	102.00	102.00	95.55	99.17	99.17	-1.28%	250,081
Jul 8, 2026	102.00	103.61	100.44	100.46	100.46	-4.98%	238,399
Jul 7, 2026	111.30	111.30	103.65	105.72	105.72	-1.27%	355,929
Jul 6, 2026	107.00	107.08	97.55	107.08	107.08	4.99%	455,798
Jul 3, 2026	101.99	101.99	101.99	101.99	101.99	-4.99%	99,490
Jul 2, 2026	113.00	113.00	107.35	107.35	107.35	-5.00%	517,052
Jul 1, 2026	113.00	113.00	113.00	113.00	113.00	-	-