CSE Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.68	0.70	0.67	0.70	0.70	2.96%	9,371,800
Aug 6, 2025	0.68	0.69	0.67	0.68	0.68	0.75%	6,462,600
Aug 5, 2025	0.67	0.69	0.67	0.67	0.67	0.75%	10,133,900
Aug 4, 2025	0.65	0.67	0.65	0.67	0.67	3.10%	5,803,800
Aug 1, 2025	0.65	0.67	0.65	0.65	0.65	-0.77%	5,802,100
Jul 31, 2025	0.64	0.66	0.63	0.65	0.65	2.36%	5,721,900
Jul 30, 2025	0.65	0.65	0.64	0.64	0.64	-2.31%	2,467,300
Jul 29, 2025	0.66	0.67	0.64	0.65	0.65	-0.76%	5,730,100
Jul 28, 2025	0.66	0.67	0.65	0.66	0.66	-1.50%	5,044,400
Jul 25, 2025	0.63	0.67	0.63	0.67	0.67	5.56%	12,725,000
Jul 24, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	7,787,100
Jul 23, 2025	0.63	0.65	0.63	0.65	0.65	4.00%	8,585,600
Jul 22, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	4,057,000
Jul 21, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	3,967,900
Jul 18, 2025	0.64	0.65	0.64	0.64	0.64	-	5,898,400
Jul 17, 2025	0.62	0.65	0.62	0.64	0.64	2.40%	11,254,000
Jul 16, 2025	0.61	0.63	0.61	0.63	0.63	1.63%	3,533,100
Jul 15, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	4,134,100
Jul 14, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	3,431,900
Jul 11, 2025	0.63	0.63	0.62	0.63	0.63	-	2,933,300
Jul 10, 2025	0.63	0.63	0.61	0.63	0.63	-	5,736,400
Jul 9, 2025	0.62	0.63	0.62	0.63	0.63	-	4,482,200
Jul 8, 2025	0.61	0.63	0.61	0.63	0.63	3.31%	8,405,300
Jul 7, 2025	0.62	0.62	0.59	0.61	0.61	-0.82%	6,066,200
Jul 4, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	8,945,600
Jul 3, 2025	0.58	0.61	0.58	0.60	0.60	4.35%	11,396,700
Jul 2, 2025	0.58	0.58	0.57	0.58	0.58	-	6,398,000
Jul 1, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	5,403,700
Jun 30, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	7,151,500
Jun 27, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	4,491,400
Jun 26, 2025	0.54	0.56	0.54	0.55	0.55	2.80%	11,216,500
Jun 25, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	3,909,000
Jun 24, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	8,475,233
Jun 23, 2025	0.52	0.52	0.51	0.52	0.52	-	4,932,000
Jun 20, 2025	0.52	0.53	0.52	0.52	0.52	-0.95%	4,551,800
Jun 19, 2025	0.52	0.54	0.51	0.53	0.53	0.96%	13,987,600
Jun 18, 2025	0.51	0.52	0.50	0.52	0.52	2.97%	6,509,400
Jun 17, 2025	0.49	0.52	0.49	0.51	0.51	5.21%	9,671,600
Jun 16, 2025	0.48	0.49	0.47	0.48	0.48	-	4,710,700
Jun 13, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	6,234,400
Jun 12, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	5,393,900
Jun 11, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	1,845,900
Jun 10, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	2,554,500
Jun 9, 2025	0.48	0.49	0.47	0.47	0.47	-2.11%	8,017,300
Jun 6, 2025	0.47	0.49	0.47	0.48	0.48	1.06%	9,541,700
Jun 5, 2025	0.45	0.48	0.44	0.47	0.47	6.82%	15,552,000
Jun 4, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	3,575,400
Jun 3, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	2,617,600
Jun 2, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	3,082,200
May 30, 2025	0.43	0.43	0.42	0.43	0.43	-	1,250,900