CSM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	94.84	94.84	91.30	91.82	91.82	-1.12%	68,081
Oct 6, 2026	93.22	94.29	92.00	92.86	92.86	-0.88%	44,966
Oct 5, 2026	93.78	95.00	92.33	93.68	93.68	-0.60%	293,230
Oct 1, 2026	102.00	102.00	93.00	94.25	94.25	-3.99%	165,688
Sep 30, 2026	100.00	104.00	97.00	98.17	98.17	0.01%	132,729
Sep 29, 2026	98.69	99.97	95.21	98.16	98.16	-0.15%	100,639
Sep 28, 2026	102.80	102.80	97.50	98.31	98.31	-3.95%	94,703
Sep 25, 2026	102.00	104.50	100.10	102.35	102.35	0.77%	586,845
Sep 24, 2026	103.00	104.40	101.00	101.57	101.57	-2.27%	242,909
Sep 23, 2026	105.15	108.27	102.80	103.93	103.93	-1.16%	288,893
Sep 22, 2026	112.00	112.00	103.06	105.15	105.15	-2.37%	525,358
Sep 21, 2026	112.03	113.00	106.88	108.19	107.70	-1.51%	714,274
Sep 18, 2026	104.00	114.90	101.50	109.85	109.35	7.02%	9,116,969
Sep 17, 2026	98.90	103.90	96.32	102.64	102.17	6.67%	1,734,949
Sep 16, 2026	91.99	103.45	88.68	96.22	95.78	7.09%	6,076,531
Sep 15, 2026	83.44	95.00	81.59	89.85	89.44	7.68%	1,303,153
Sep 11, 2026	101.15	101.15	76.26	83.44	83.06	-12.13%	2,772,772
Sep 10, 2026	92.85	97.64	92.28	94.96	94.53	1.77%	892,772
Sep 9, 2026	94.95	94.95	92.80	93.31	92.89	-0.87%	46,723
Sep 8, 2026	95.00	95.24	93.00	94.13	93.70	0.60%	51,809
Sep 7, 2026	94.00	95.00	92.67	93.57	93.14	-0.84%	104,718
Sep 4, 2026	93.99	94.78	93.40	94.36	93.93	0.38%	80,421
Sep 3, 2026	96.00	96.42	93.20	94.00	93.57	-2.02%	52,817
Sep 2, 2026	94.49	96.30	93.12	95.94	95.50	1.53%	130,639
Sep 1, 2026	96.35	96.79	93.21	94.49	94.06	-2.38%	121,136
Aug 31, 2026	97.40	98.47	95.71	96.79	96.35	-0.63%	71,259
Aug 28, 2026	97.20	98.00	96.61	97.40	96.96	0.27%	40,209
Aug 27, 2026	96.85	97.60	96.21	97.14	96.70	0.30%	96,576
Aug 26, 2026	97.24	98.79	96.11	96.85	96.41	-0.73%	305,370
Aug 25, 2026	98.00	98.50	97.25	97.56	97.12	-1.04%	58,968
Aug 24, 2026	99.55	99.87	97.30	98.59	98.14	-0.96%	365,203
Aug 21, 2026	99.37	100.00	98.81	99.55	99.10	0.18%	259,489
Aug 20, 2026	99.25	100.00	97.32	99.37	98.92	0.12%	285,697
Aug 19, 2026	102.00	102.00	96.11	99.25	98.80	-0.94%	516,095
Aug 18, 2026	100.88	100.89	99.66	100.19	99.73	-0.18%	75,667
Aug 17, 2026	98.71	101.09	96.00	100.37	99.91	-0.34%	144,197
Aug 14, 2026	100.94	102.48	100.00	100.71	100.25	0.51%	219,390
Aug 13, 2026	101.24	102.68	99.18	100.20	99.74	-1.56%	114,008
Aug 12, 2026	101.84	102.88	101.11	101.79	101.33	-0.91%	149,206
Aug 11, 2026	105.24	105.50	101.55	102.72	102.25	-2.64%	274,370
Aug 10, 2026	101.41	106.50	100.25	105.50	105.02	3.31%	680,461
Aug 7, 2026	102.58	103.64	101.00	102.12	101.66	-0.45%	238,195
Aug 6, 2026	100.94	105.10	99.02	102.58	102.11	1.62%	794,440
Aug 5, 2026	101.99	102.00	100.09	100.94	100.48	0.56%	134,754
Aug 4, 2026	104.77	104.77	99.31	100.38	99.92	-4.29%	173,715
Aug 3, 2026	102.52	108.20	101.10	104.88	104.40	0.10%	1,147,334
Jul 31, 2026	98.02	108.00	98.02	104.78	104.30	4.57%	1,167,576
Jul 30, 2026	98.99	101.61	95.17	100.20	99.74	4.22%	764,907
Jul 29, 2026	100.00	101.88	94.27	96.14	95.70	-4.43%	713,856
Jul 28, 2026	99.50	105.95	99.00	100.60	100.14	1.06%	354,740