CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	23.30	23.65	22.95	22.95	22.95	-1.50%	7,861,675
Mar 2, 2026	24.50	24.80	23.20	23.30	23.30	-4.31%	12,215,370
Feb 26, 2026	24.10	24.50	23.85	24.35	24.35	1.04%	6,723,204
Feb 25, 2026	24.45	24.50	23.95	24.10	24.10	-0.82%	7,142,929
Feb 24, 2026	23.90	24.80	23.50	24.30	24.30	1.46%	13,498,070
Feb 23, 2026	24.80	24.90	23.80	23.95	23.95	1.91%	15,100,960
Feb 11, 2026	23.00	23.70	22.95	23.50	23.50	3.07%	15,027,470
Feb 10, 2026	22.60	23.30	22.50	22.80	22.80	0.66%	6,462,962
Feb 9, 2026	23.05	23.05	22.30	22.65	22.65	3.90%	10,283,820
Feb 6, 2026	21.00	21.80	20.50	21.80	21.80	3.81%	4,872,864
Feb 5, 2026	21.30	21.50	20.90	21.00	21.00	-2.78%	4,217,991
Feb 4, 2026	21.35	21.80	21.20	21.60	21.60	1.17%	2,862,682
Feb 3, 2026	22.35	22.45	21.35	21.35	21.35	-3.39%	7,127,121
Feb 2, 2026	22.65	23.30	21.95	22.10	22.10	0.23%	9,622,672