CSM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	80.90	81.50	79.12	80.11	80.11	1.53%	264,722
Nov 4, 2026	79.35	81.25	78.55	78.90	78.90	-0.57%	207,264
Nov 3, 2026	84.02	84.99	78.95	79.35	79.35	-5.56%	323,882
Nov 2, 2026	81.00	85.40	80.56	84.02	84.02	5.06%	396,388
Oct 30, 2026	87.00	87.00	78.55	79.97	79.97	-6.50%	465,158
Oct 29, 2026	85.23	86.09	82.15	85.53	85.53	0.35%	226,409
Oct 28, 2026	84.99	85.60	82.61	85.23	85.23	1.85%	189,286
Oct 27, 2026	83.34	85.92	82.02	83.68	83.68	0.41%	206,088
Oct 26, 2026	86.00	86.00	80.10	83.34	83.34	-0.11%	237,409
Oct 23, 2026	85.81	86.00	78.92	83.43	83.43	-1.36%	556,660
Oct 22, 2026	87.01	87.56	83.25	84.58	84.58	-2.41%	385,539
Oct 21, 2026	91.00	91.00	85.20	86.67	86.67	-1.52%	341,110
Oct 19, 2026	91.90	91.90	86.61	88.01	88.01	-0.45%	80,930
Oct 16, 2026	86.98	93.95	86.97	88.41	88.41	1.64%	370,397
Oct 15, 2026	93.50	93.50	85.99	86.98	86.98	-4.70%	195,025
Oct 14, 2026	91.95	92.30	90.00	91.27	91.27	2.01%	84,820
Oct 13, 2026	90.00	90.00	87.91	89.47	89.47	0.73%	131,386
Oct 12, 2026	91.49	91.85	88.20	88.82	88.82	-0.76%	198,698
Oct 9, 2026	92.00	92.18	88.30	89.50	89.50	-0.94%	72,148
Oct 8, 2026	93.90	93.90	89.33	90.35	90.35	-1.60%	241,672
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