CSE Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.82	0.83	0.82	0.83	-	1.23%	2,856,100
Oct 27, 2025	0.79	0.82	0.78	0.82	0.82	5.16%	15,438,700
Oct 24, 2025	0.76	0.78	0.76	0.78	0.78	3.33%	15,100,200
Oct 23, 2025	0.75	0.76	0.74	0.75	0.75	-	4,160,100
Oct 22, 2025	0.73	0.78	0.72	0.75	0.75	2.74%	22,681,400
Oct 21, 2025	0.69	0.73	0.69	0.73	0.73	9.77%	9,582,400
Oct 17, 2025	0.72	0.72	0.67	0.67	0.67	-6.34%	9,422,600
Oct 16, 2025	0.72	0.73	0.71	0.71	0.71	-2.07%	1,827,500
Oct 15, 2025	0.71	0.74	0.71	0.73	0.73	2.84%	6,691,300
Oct 14, 2025	0.73	0.73	0.70	0.71	0.71	-3.42%	7,169,300
Oct 13, 2025	0.72	0.73	0.71	0.73	0.73	-0.68%	12,360,200
Oct 10, 2025	0.74	0.74	0.73	0.74	0.74	-	2,789,700
Oct 9, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	1,705,100
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	2,641,000
Oct 7, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	4,390,000
Oct 6, 2025	0.75	0.76	0.74	0.74	0.74	-1.34%	1,954,600
Oct 3, 2025	0.74	0.76	0.74	0.75	0.75	1.36%	6,024,500
Oct 2, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	1,981,900
Oct 1, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	6,281,100
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	5,438,000
Sep 29, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	5,506,800
Sep 26, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	6,674,100
Sep 25, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	5,447,600
Sep 24, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	3,866,600
Sep 23, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	9,665,400
Sep 22, 2025	0.74	0.76	0.74	0.76	0.76	4.14%	9,812,900
Sep 19, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	2,752,500
Sep 18, 2025	0.74	0.74	0.72	0.73	0.73	-	6,460,200
Sep 17, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	3,972,800
Sep 16, 2025	0.75	0.75	0.73	0.74	0.74	-	7,214,700
Sep 15, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	7,393,000
Sep 12, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	7,425,500
Sep 11, 2025	0.70	0.74	0.69	0.74	0.74	5.76%	17,579,800
Sep 10, 2025	0.70	0.71	0.69	0.70	0.70	-	5,366,400
Sep 9, 2025	0.72	0.73	0.70	0.70	0.70	-2.80%	9,760,500
Sep 8, 2025	0.70	0.72	0.69	0.72	0.72	2.88%	9,159,400
Sep 5, 2025	0.70	0.70	0.68	0.70	0.70	0.72%	7,397,700
Sep 4, 2025	0.70	0.71	0.69	0.69	0.69	-0.72%	8,263,300
Sep 3, 2025	0.69	0.71	0.68	0.70	0.70	0.72%	9,691,300
Sep 2, 2025	0.70	0.71	0.68	0.69	0.69	-0.72%	7,383,000
Sep 1, 2025	0.69	0.71	0.69	0.70	0.70	0.72%	3,825,500
Aug 29, 2025	0.66	0.71	0.66	0.69	0.69	4.55%	9,394,000
Aug 28, 2025	0.68	0.68	0.66	0.66	0.66	-2.22%	3,589,500
Aug 27, 2025	0.68	0.68	0.67	0.68	0.68	-0.74%	3,496,400
Aug 26, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	3,665,200
Aug 25, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	2,270,200
Aug 22, 2025	0.71	0.71	0.69	0.70	0.70	-1.42%	3,690,300
Aug 21, 2025	0.70	0.71	0.69	0.71	0.71	1.44%	5,209,300
Aug 20, 2025	0.67	0.70	0.65	0.70	0.70	2.21%	13,896,600
Aug 19, 2025	0.64	0.69	0.64	0.68	0.67	6.25%	13,328,900