CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	19.00	19.00	18.90	19.00	19.00	0.80%	882,680
Sep 16, 2026	18.80	19.00	18.80	18.85	18.85	0.53%	608,633
Sep 15, 2026	19.00	19.05	18.75	18.75	18.75	-1.83%	928,659
Sep 14, 2026	19.25	19.25	19.00	19.10	19.10	-	1,964,179
Sep 11, 2026	19.05	19.25	18.90	19.10	19.10	2.14%	4,230,791
Sep 10, 2026	18.80	18.90	18.70	18.70	18.70	-1.06%	1,591,140
Sep 9, 2026	18.80	19.00	18.80	18.90	18.90	0.53%	1,384,086
Sep 8, 2026	18.95	18.95	18.80	18.80	18.80	-	991,788
Sep 7, 2026	19.10	19.10	18.80	18.80	18.80	-	1,309,960
Sep 4, 2026	18.90	19.05	18.75	18.80	18.80	-0.27%	2,173,173
Sep 3, 2026	19.10	19.20	18.80	18.85	18.85	-1.05%	2,884,242
Sep 2, 2026	19.20	19.25	19.05	19.05	19.05	-0.52%	1,857,703
Sep 1, 2026	19.25	19.40	19.10	19.15	19.15	-0.78%	1,877,174
Aug 31, 2026	19.35	19.40	19.15	19.30	19.30	0.52%	1,708,388
Aug 28, 2026	19.75	19.95	19.10	19.20	19.20	-1.03%	5,181,542
Aug 27, 2026	19.35	19.90	19.30	19.40	19.40	1.04%	4,663,148
Aug 26, 2026	19.20	19.40	19.15	19.20	19.20	0.52%	1,795,629
Aug 25, 2026	19.20	19.20	19.05	19.10	19.10	-0.52%	1,334,717
Aug 24, 2026	19.30	19.45	19.20	19.20	19.20	-0.52%	1,722,872
Aug 21, 2026	19.45	19.45	19.10	19.30	19.30	0.26%	1,493,921
Aug 20, 2026	19.15	19.60	19.15	19.25	19.25	1.05%	2,453,720
Aug 19, 2026	19.40	19.45	19.00	19.05	19.05	-1.80%	3,059,574
Aug 18, 2026	19.50	19.85	19.25	19.40	19.40	-0.77%	3,045,989
Aug 17, 2026	20.30	20.30	19.40	19.55	19.55	-3.69%	7,104,943
Aug 14, 2026	19.30	20.95	19.00	20.30	20.30	6.01%	19,145,283
Aug 13, 2026	19.15	19.25	19.00	19.15	19.15	0.52%	1,585,015
Aug 12, 2026	19.15	19.25	19.05	19.05	19.05	-0.52%	1,798,774
Aug 11, 2026	19.20	19.25	18.90	19.15	19.15	0.79%	2,400,832
Aug 10, 2026	19.05	19.20	18.90	19.00	19.00	0.80%	1,544,412
Aug 7, 2026	19.05	19.10	18.85	18.85	18.85	-0.26%	1,433,818
Aug 6, 2026	19.05	19.15	18.80	18.90	18.90	-1.05%	1,781,289
Aug 5, 2026	19.40	19.40	19.05	19.10	19.10	0.53%	2,602,615
Aug 4, 2026	18.60	19.25	18.60	19.00	19.00	0.80%	2,192,245
Aug 3, 2026	19.00	19.10	18.80	18.85	18.85	-0.79%	2,084,397
Jul 31, 2026	18.80	19.25	18.65	19.00	19.00	4.40%	3,117,929
Jul 30, 2026	18.40	18.55	18.10	18.20	18.20	-1.09%	2,927,975
Jul 29, 2026	19.10	19.15	18.00	18.40	18.40	-2.39%	6,102,652
Jul 28, 2026	19.10	19.40	18.85	18.85	18.85	-2.33%	3,781,210
Jul 27, 2026	19.70	19.85	19.10	19.30	19.30	-2.77%	4,332,523
Jul 24, 2026	19.60	20.30	19.60	19.85	19.85	0.51%	4,250,700
Jul 23, 2026	20.10	20.30	19.55	19.75	19.75	-1.74%	5,274,666
Jul 22, 2026	21.00	21.70	20.05	20.10	20.10	-5.85%	10,920,880
Jul 21, 2026	19.95	21.85	19.95	21.35	21.35	5.96%	13,532,361
Jul 20, 2026	19.90	21.10	19.80	20.15	20.15	1.26%	8,119,090
Jul 17, 2026	20.35	21.00	19.90	19.90	19.90	-4.10%	9,310,761
Jul 16, 2026	21.15	21.50	20.70	20.75	20.75	-3.49%	6,282,336
Jul 15, 2026	21.15	21.65	20.70	21.50	21.50	1.65%	8,621,283
Jul 14, 2026	22.10	22.85	20.70	21.15	21.15	-2.53%	40,511,085
Jul 13, 2026	20.00	21.70	19.90	21.70	21.70	9.87%	25,957,921
Jul 9, 2026	20.00	20.70	19.70	19.75	19.75	-2.47%	5,747,506