CSBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.15	18.25	17.75	17.80	17.80	-0.84%	2,867,671
Oct 29, 2026	18.00	18.10	17.95	17.95	17.95	-0.55%	1,629,569
Oct 28, 2026	18.05	18.10	17.95	18.05	18.05	0.84%	913,201
Oct 27, 2026	17.80	17.95	17.75	17.90	17.90	0.85%	1,480,205
Oct 22, 2026	17.90	18.00	17.75	17.75	17.75	-0.84%	1,763,643
Oct 21, 2026	18.00	18.10	17.85	17.90	17.90	-0.28%	2,117,124
Oct 20, 2026	17.95	18.25	17.75	17.95	17.95	-0.83%	1,910,646
Oct 19, 2026	18.15	18.20	17.70	18.10	18.10	-0.82%	4,011,342
Oct 16, 2026	18.20	18.35	18.05	18.25	18.25	1.39%	2,045,398
Oct 15, 2026	18.35	18.40	18.00	18.00	18.00	-1.64%	4,385,486
Oct 14, 2026	18.35	18.55	18.30	18.30	18.30	-	3,301,593
Oct 13, 2026	18.40	18.55	18.25	18.30	18.30	-1.35%	4,658,843
Oct 12, 2026	18.45	18.60	18.40	18.55	18.55	-	1,818,469
Oct 8, 2026	18.50	18.60	18.40	18.55	18.55	0.27%	1,112,303
Oct 7, 2026	18.50	18.70	18.40	18.50	18.50	0.27%	1,681,909
Oct 6, 2026	18.65	18.70	18.40	18.45	18.45	-	3,504,758
Oct 5, 2026	18.90	18.95	18.45	18.45	18.45	-2.12%	5,573,000
Oct 2, 2026	18.90	18.95	18.75	18.85	18.85	-	1,969,954
Oct 1, 2026	19.15	19.15	18.85	18.85	18.85	-1.57%	3,315,980
Sep 30, 2026	19.20	19.25	19.05	19.15	19.15	0.26%	2,008,362
Sep 29, 2026	19.50	19.55	19.10	19.10	19.10	-1.55%	2,641,807
Sep 24, 2026	19.60	19.60	19.25	19.40	19.40	-1.02%	1,566,691
Sep 23, 2026	19.30	19.70	19.30	19.60	19.60	1.82%	4,444,705
Sep 22, 2026	19.40	19.40	19.20	19.25	19.25	0.26%	2,310,286
Sep 21, 2026	19.20	19.30	19.00	19.20	19.20	0.26%	1,615,611
Sep 18, 2026	19.05	19.15	19.00	19.15	19.15	0.79%	1,489,149
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%	4,670,521
Aug 26, 2026	19.20	19.40	19.15	19.20	19.20	0.52%	1,803,143
Aug 25, 2026	19.20	19.20	19.05	19.10	19.10	-0.52%	1,511,866
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