CSM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	101.15	101.15	76.26	83.44	83.44	-12.13%	2,772,772
Sep 10, 2026	92.85	97.64	92.28	94.96	94.96	1.77%	892,772
Sep 9, 2026	94.95	94.95	92.80	93.31	93.31	-0.87%	46,723
Sep 8, 2026	95.00	95.24	93.00	94.13	94.13	0.60%	51,809
Sep 7, 2026	94.00	95.00	92.67	93.57	93.57	-0.84%	104,718
Sep 4, 2026	93.99	94.78	93.40	94.36	94.36	0.38%	80,421
Sep 3, 2026	96.00	96.42	93.20	94.00	94.00	-2.02%	52,817
Sep 2, 2026	94.49	96.30	93.12	95.94	95.94	1.53%	130,639
Sep 1, 2026	96.35	96.79	93.21	94.49	94.49	-2.38%	121,136
Aug 31, 2026	97.40	98.47	95.71	96.79	96.79	-0.63%	71,259
Aug 28, 2026	97.20	98.00	96.61	97.40	97.40	0.27%	40,209
Aug 27, 2026	96.85	97.60	96.21	97.14	97.14	0.30%	96,576
Aug 26, 2026	97.24	98.79	96.11	96.85	96.85	-0.73%	305,370
Aug 25, 2026	98.00	98.50	97.25	97.56	97.56	-1.04%	58,968
Aug 24, 2026	99.55	99.87	97.30	98.59	98.59	-0.96%	365,203
Aug 21, 2026	99.37	100.00	98.81	99.55	99.55	0.18%	259,489
Aug 20, 2026	99.25	100.00	97.32	99.37	99.37	0.12%	285,697
Aug 19, 2026	102.00	102.00	96.11	99.25	99.25	-0.94%	516,095
Aug 18, 2026	100.88	100.89	99.66	100.19	100.19	-0.18%	75,667
Aug 17, 2026	98.71	101.09	96.00	100.37	100.37	-0.34%	144,197
Aug 14, 2026	100.94	102.48	100.00	100.71	100.71	0.51%	219,390
Aug 13, 2026	101.24	102.68	99.18	100.20	100.20	-1.56%	114,008
Aug 12, 2026	101.84	102.88	101.11	101.79	101.79	-0.91%	149,206
Aug 11, 2026	105.24	105.50	101.55	102.72	102.72	-2.64%	274,370
Aug 10, 2026	101.41	106.50	100.25	105.50	105.50	3.31%	680,461
Aug 7, 2026	102.58	103.64	101.00	102.12	102.12	-0.45%	238,195
Aug 6, 2026	100.94	105.10	99.02	102.58	102.58	1.62%	794,440
Aug 5, 2026	101.99	102.00	100.09	100.94	100.94	0.56%	134,754
Aug 4, 2026	104.77	104.77	99.31	100.38	100.38	-4.29%	173,715
Aug 3, 2026	102.52	108.20	101.10	104.88	104.88	0.10%	1,147,334
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