CSE Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.30	1.32	1.24	1.25	1.25	-3.85%	17,100,200
Jul 21, 2026	1.23	1.31	1.22	1.30	1.30	7.44%	21,092,000
Jul 20, 2026	1.14	1.21	1.11	1.21	1.21	7.08%	12,210,500
Jul 17, 2026	1.17	1.18	1.13	1.13	1.13	-4.24%	9,803,200
Jul 16, 2026	1.21	1.21	1.17	1.18	1.18	-3.28%	7,395,500
Jul 15, 2026	1.19	1.23	1.17	1.22	1.22	2.52%	9,532,600
Jul 14, 2026	1.16	1.20	1.13	1.19	1.19	1.71%	15,662,700
Jul 13, 2026	1.20	1.22	1.17	1.17	1.17	-3.31%	8,741,200
Jul 10, 2026	1.21	1.26	1.21	1.21	1.21	0.83%	11,683,400
Jul 9, 2026	1.21	1.25	1.19	1.20	1.20	0.84%	11,375,400
Jul 8, 2026	1.24	1.26	1.18	1.19	1.19	-3.25%	16,473,700
Jul 7, 2026	1.28	1.29	1.21	1.23	1.23	-5.38%	15,156,100
Jul 6, 2026	1.29	1.30	1.24	1.30	1.30	1.56%	12,321,900
Jul 3, 2026	1.28	1.32	1.26	1.28	1.28	-	11,292,000
Jul 2, 2026	1.30	1.32	1.28	1.28	1.28	-3.03%	8,825,200
Jul 1, 2026	1.34	1.36	1.31	1.32	1.32	-1.49%	6,323,500
Jun 30, 2026	1.32	1.35	1.29	1.34	1.34	1.52%	6,283,500
Jun 29, 2026	1.31	1.34	1.28	1.32	1.32	0.76%	13,966,300
Jun 26, 2026	1.39	1.39	1.31	1.31	1.31	-6.43%	13,874,100
Jun 25, 2026	1.43	1.45	1.39	1.40	1.40	-	8,042,900
Jun 24, 2026	1.45	1.46	1.38	1.40	1.40	-2.78%	8,424,200
Jun 23, 2026	1.53	1.53	1.43	1.44	1.44	-5.88%	11,352,800
Jun 22, 2026	1.54	1.57	1.50	1.53	1.53	0.66%	15,564,600
Jun 19, 2026	1.47	1.53	1.43	1.52	1.52	6.29%	28,245,100
Jun 18, 2026	1.36	1.44	1.35	1.43	1.43	4.38%	17,347,900
Jun 17, 2026	1.32	1.37	1.32	1.37	1.37	3.01%	8,102,500
Jun 16, 2026	1.40	1.40	1.32	1.33	1.33	-4.32%	9,663,600
Jun 15, 2026	1.34	1.40	1.31	1.39	1.39	6.11%	20,531,100
Jun 12, 2026	1.37	1.38	1.28	1.31	1.31	-1.50%	15,340,000
Jun 11, 2026	1.30	1.35	1.29	1.33	1.33	-0.75%	8,081,500
Jun 10, 2026	1.29	1.37	1.26	1.34	1.34	2.29%	15,561,600
Jun 9, 2026	1.35	1.35	1.28	1.31	1.31	-1.50%	9,180,800
Jun 8, 2026	1.30	1.35	1.28	1.33	1.33	-3.62%	18,140,300
Jun 5, 2026	1.45	1.45	1.33	1.38	1.38	-4.17%	23,289,100
Jun 4, 2026	1.62	1.62	1.43	1.44	1.44	-12.73%	25,113,700
Jun 3, 2026	1.61	1.65	1.59	1.65	1.65	-	11,866,800
Jun 2, 2026	1.69	1.71	1.64	1.65	1.65	-2.37%	8,936,900
May 29, 2026	1.70	1.73	1.67	1.69	1.69	1.81%	7,230,300
May 28, 2026	1.72	1.72	1.66	1.66	1.66	-3.49%	8,204,800
May 26, 2026	1.79	1.79	1.70	1.72	1.72	-3.37%	7,970,800
May 25, 2026	1.75	1.81	1.72	1.78	1.78	4.09%	11,580,000
May 22, 2026	1.59	1.74	1.58	1.71	1.71	10.32%	28,886,400
May 21, 2026	1.59	1.62	1.52	1.55	1.55	-	18,279,500
May 20, 2026	1.54	1.58	1.51	1.55	1.55	0.65%	9,393,500
May 19, 2026	1.62	1.62	1.48	1.54	1.54	-4.35%	18,402,500
May 18, 2026	1.59	1.66	1.56	1.61	1.61	-	13,841,800
May 15, 2026	1.80	1.91	1.56	1.61	1.61	-9.04%	36,811,200
May 14, 2026	1.71	1.78	1.69	1.77	1.77	4.73%	17,382,900
May 13, 2026	1.64	1.71	1.61	1.69	1.69	3.05%	11,751,700
May 12, 2026	1.54	1.72	1.53	1.64	1.64	9.33%	32,529,500