CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.90	19.90	19.05	19.15	19.15	-3.04%	5,999,607
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%	10,171,002
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
Mar 24, 2026	20.95	21.00	20.35	20.60	20.60	-0.48%	2,823,358
Mar 23, 2026	21.45	21.90	20.70	20.70	20.70	-4.17%	3,984,937
Mar 20, 2026	21.50	22.10	21.40	21.60	21.60	0.47%	3,728,596
Mar 19, 2026	21.50	21.90	21.25	21.50	21.50	-0.46%	2,657,609
Mar 18, 2026	22.05	22.10	21.55	21.60	21.60	-1.59%	2,945,707
Mar 17, 2026	22.10	22.30	21.65	21.95	21.95	-0.68%	3,711,227
Mar 16, 2026	22.20	22.30	21.50	22.10	22.10	2.79%	4,751,638
Mar 13, 2026	21.20	21.75	21.05	21.50	21.50	-0.69%	3,563,050
Mar 12, 2026	21.35	21.65	21.10	21.65	21.65	1.41%	3,628,157
Mar 11, 2026	20.40	21.40	20.40	21.35	21.35	4.15%	3,610,440
Mar 10, 2026	20.75	20.75	20.25	20.50	20.50	1.74%	3,459,476
Mar 9, 2026	21.50	21.50	20.10	20.15	20.15	-8.62%	7,907,170
Mar 6, 2026	22.00	22.30	21.75	22.05	22.05	-0.23%	3,536,125
Mar 5, 2026	22.35	22.55	21.95	22.10	22.10	0.91%	3,858,496
Mar 4, 2026	22.95	23.25	21.85	21.90	21.90	-4.58%	8,160,269