CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	22.65	23.30	21.95	22.25	-	0.91%	8,503,446
Jan 30, 2026	23.90	23.90	21.95	22.05	22.05	-4.13%	11,686,712
Jan 29, 2026	23.00	23.60	22.70	23.00	23.00	2.68%	16,042,623
Jan 28, 2026	22.30	22.50	22.05	22.40	22.40	1.82%	5,653,517
Jan 27, 2026	22.75	22.85	21.95	22.00	22.00	-2.22%	5,743,295
Jan 26, 2026	22.30	22.70	22.05	22.50	22.50	1.81%	4,170,467
Jan 23, 2026	22.40	22.45	21.85	22.10	22.10	-1.78%	8,714,479
Jan 22, 2026	23.50	23.55	22.50	22.50	22.50	-3.43%	12,859,096
Jan 21, 2026	22.00	23.75	21.95	23.30	23.30	2.64%	18,508,898
Jan 20, 2026	21.80	23.00	21.80	22.70	22.70	5.09%	17,722,630
Jan 19, 2026	21.50	21.95	21.50	21.60	21.60	0.47%	5,622,969
Jan 16, 2026	21.75	21.85	21.35	21.50	21.50	-0.69%	4,726,565
Jan 15, 2026	21.50	21.70	21.20	21.65	21.65	0.23%	4,736,466
Jan 14, 2026	21.30	21.65	20.85	21.60	21.60	2.37%	8,244,293
Jan 13, 2026	21.25	21.50	20.55	21.10	21.10	2.18%	8,601,727
Jan 12, 2026	20.05	20.75	19.90	20.65	20.65	2.74%	5,951,184
Jan 9, 2026	20.45	20.60	19.95	20.10	20.10	-	3,218,956
Jan 8, 2026	19.60	20.40	19.60	20.10	20.10	2.03%	6,306,133
Jan 7, 2026	19.80	19.85	19.50	19.70	19.70	-0.76%	3,542,719
Jan 6, 2026	19.85	19.95	19.70	19.85	19.85	-	3,308,687
Jan 5, 2026	19.95	20.10	19.85	19.85	19.85	-0.50%	3,041,414
Jan 2, 2026	20.05	20.15	19.95	19.95	19.95	-0.25%	2,104,493
Dec 31, 2025	20.25	20.35	20.00	20.00	20.00	-1.23%	1,991,667
Dec 30, 2025	20.80	20.95	20.25	20.25	20.25	-	3,169,687
Dec 29, 2025	20.10	20.45	20.10	20.25	20.25	1.00%	2,585,179
Dec 26, 2025	20.15	20.20	19.95	20.05	20.05	-0.50%	1,981,655
Dec 24, 2025	20.50	20.50	20.05	20.15	20.15	-1.71%	2,452,752
Dec 23, 2025	20.30	20.90	20.20	20.50	20.50	1.74%	4,009,304
Dec 22, 2025	20.45	20.55	20.05	20.15	20.15	-0.74%	2,155,214
Dec 19, 2025	20.00	20.30	19.90	20.30	20.30	2.78%	2,545,381
Dec 18, 2025	19.85	20.00	19.70	19.75	19.75	-0.50%	1,884,278
Dec 17, 2025	20.15	20.20	19.85	19.85	19.85	-0.75%	2,411,524
Dec 16, 2025	20.40	20.45	19.80	20.00	20.00	-2.44%	4,134,538
Dec 15, 2025	19.85	21.00	19.75	20.50	20.50	2.24%	3,568,504
Dec 12, 2025	20.25	20.35	20.05	20.05	20.05	-	1,516,435
Dec 11, 2025	20.10	20.40	20.00	20.05	20.05	-	2,426,810
Dec 10, 2025	20.60	20.65	20.00	20.05	20.05	-2.67%	4,954,084
Dec 9, 2025	20.65	20.80	20.50	20.60	20.60	0.49%	1,973,204
Dec 8, 2025	21.10	21.10	20.50	20.50	20.50	-2.38%	3,693,892
Dec 5, 2025	21.40	21.40	20.95	21.00	21.00	-1.41%	2,813,151
Dec 4, 2025	21.10	21.60	21.05	21.30	21.30	1.43%	3,887,600
Dec 3, 2025	21.05	21.45	20.90	21.00	21.00	-0.47%	3,815,639
Dec 2, 2025	21.20	21.45	21.00	21.10	21.10	-	4,113,725
Dec 1, 2025	21.50	21.80	21.05	21.10	21.10	-1.63%	6,069,462
Nov 28, 2025	21.80	22.00	20.80	21.45	21.45	-1.61%	10,464,050
Nov 27, 2025	23.55	23.75	21.45	21.80	21.80	-6.24%	24,946,276
Nov 26, 2025	21.90	23.25	21.65	23.25	23.25	9.93%	33,898,427
Nov 25, 2025	19.60	21.15	19.45	21.15	21.15	8.46%	11,412,060
Nov 24, 2025	18.90	19.65	18.90	19.50	19.50	3.72%	5,144,958
Nov 21, 2025	19.25	19.25	18.70	18.80	18.80	-2.84%	4,540,003