CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.15	18.40	17.90	18.35	18.35	1.10%	4,199,377
Jun 4, 2026	18.25	18.55	18.05	18.15	18.15	-0.27%	6,205,706
Jun 3, 2026	18.00	18.30	17.85	18.20	18.20	1.39%	6,351,499
Jun 2, 2026	18.35	18.35	17.70	17.95	17.95	-1.91%	8,285,177
Jun 1, 2026	17.80	18.40	17.75	18.30	18.30	3.10%	10,265,140
May 29, 2026	18.30	18.60	17.75	17.75	17.75	-1.39%	19,111,096
May 28, 2026	18.10	18.30	17.85	18.00	18.00	-0.55%	4,882,773
May 27, 2026	18.15	18.30	18.05	18.10	18.10	-0.82%	4,181,369
May 26, 2026	18.40	18.40	18.15	18.25	18.25	0.55%	3,417,302
May 25, 2026	18.60	18.60	18.05	18.15	18.15	-2.16%	6,580,356
May 22, 2026	18.80	18.90	18.35	18.55	18.55	-0.54%	3,365,368
May 21, 2026	18.45	18.65	18.25	18.65	18.65	2.19%	2,526,741
May 20, 2026	18.35	18.70	18.20	18.25	18.25	0.27%	2,388,246
May 19, 2026	18.70	18.70	18.20	18.20	18.20	-2.67%	4,223,738
May 18, 2026	19.00	19.00	18.70	18.70	18.70	-2.35%	4,116,617
May 15, 2026	19.90	19.90	19.05	19.15	19.15	-3.04%	6,029,090
May 14, 2026	20.20	20.20	19.75	19.75	19.75	-1.00%	3,461,234
May 13, 2026	20.05	20.25	19.90	19.95	19.95	-0.25%	2,963,102
May 12, 2026	20.25	20.30	20.00	20.00	20.00	-0.99%	5,068,206
May 11, 2026	21.10	21.10	20.00	20.20	20.20	-6.91%	9,882,198
May 8, 2026	21.25	21.90	21.05	21.70	21.70	4.33%	10,171,000
May 7, 2026	20.40	20.80	20.10	20.80	20.80	3.23%	4,392,847
May 6, 2026	20.40	20.50	20.15	20.15	20.15	-0.98%	3,274,135
May 5, 2026	20.20	20.40	19.95	20.35	20.35	0.99%	3,136,136
May 4, 2026	20.10	20.40	20.00	20.15	20.15	1.77%	3,848,501
Apr 30, 2026	20.15	20.25	19.80	19.80	19.80	-1.49%	4,440,108
Apr 29, 2026	20.45	20.55	20.05	20.10	20.10	-1.47%	4,116,383
Apr 28, 2026	20.40	20.45	20.10	20.40	20.40	0.25%	3,182,210
Apr 27, 2026	20.40	20.40	20.15	20.35	20.35	0.25%	2,956,664
Apr 24, 2026	20.60	20.65	20.25	20.30	20.30	-1.46%	2,530,222
Apr 23, 2026	20.80	20.95	20.10	20.60	20.60	-0.48%	5,343,068
Apr 22, 2026	20.95	21.10	20.60	20.70	20.70	-	2,973,329
Apr 21, 2026	20.85	21.00	20.60	20.70	20.70	-0.72%	3,136,155
Apr 20, 2026	21.15	21.40	20.80	20.85	20.85	-1.18%	3,808,564
Apr 17, 2026	21.00	21.15	20.70	21.10	21.10	1.44%	3,974,639
Apr 16, 2026	20.50	21.20	20.50	20.80	20.80	1.71%	4,392,764
Apr 15, 2026	20.50	20.80	20.30	20.45	20.45	0.99%	3,020,676
Apr 14, 2026	20.50	20.55	20.10	20.25	20.25	0.75%	3,321,340
Apr 13, 2026	21.45	21.45	20.10	20.10	20.10	-1.71%	5,813,091
Apr 10, 2026	20.65	20.75	20.40	20.45	20.45	-0.49%	2,532,062
Apr 9, 2026	20.90	20.90	20.35	20.55	20.55	-0.72%	2,660,988
Apr 8, 2026	20.75	21.00	20.45	20.70	20.70	2.22%	2,491,171
Apr 7, 2026	20.35	20.45	20.10	20.25	20.25	0.25%	1,710,590
Apr 2, 2026	20.50	20.65	20.10	20.20	20.20	-0.98%	3,024,717
Apr 1, 2026	20.85	20.90	20.35	20.40	20.40	0.25%	2,997,967
Mar 31, 2026	21.10	21.35	20.35	20.35	20.35	-4.46%	6,293,528
Mar 30, 2026	21.15	21.80	21.10	21.30	21.30	-0.93%	3,628,076
Mar 27, 2026	21.65	21.65	21.20	21.50	21.50	-1.15%	3,214,987
Mar 26, 2026	22.35	22.50	21.70	21.75	21.75	-1.58%	5,690,908
Mar 25, 2026	21.00	22.10	20.90	22.10	22.10	7.28%	7,528,483