Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.30	50.30	49.55	50.20	50.20	-0.20%	426,647
Mar 26, 2026	51.40	52.30	50.00	50.30	50.30	-0.20%	716,585
Mar 25, 2026	50.00	50.70	50.00	50.40	50.40	1.72%	585,724
Mar 24, 2026	51.20	51.90	49.40	49.55	49.55	-0.70%	520,478
Mar 23, 2026	50.00	52.40	49.90	49.90	49.90	-1.96%	993,210
Mar 20, 2026	51.40	52.00	50.80	50.90	50.90	-0.39%	510,988
Mar 19, 2026	52.00	52.30	51.10	51.10	51.10	-2.29%	642,057
Mar 18, 2026	53.00	53.60	51.70	52.30	52.30	-0.19%	1,212,158
Mar 17, 2026	51.80	52.90	51.70	52.40	52.40	1.75%	764,005
Mar 16, 2026	50.90	51.60	50.30	51.50	51.50	1.18%	641,450
Mar 13, 2026	50.50	51.40	50.50	50.90	50.90	-0.78%	504,388
Mar 12, 2026	51.40	52.50	51.10	51.30	51.30	-0.58%	796,246
Mar 11, 2026	51.10	52.20	50.90	51.60	51.60	1.78%	1,186,294
Mar 10, 2026	52.30	52.60	50.40	50.70	50.70	-3.43%	2,440,394
Mar 9, 2026	51.50	52.80	50.80	52.50	52.50	-5.75%	898,711
Mar 6, 2026	54.90	55.90	54.10	55.70	55.70	0.91%	613,585
Mar 5, 2026	55.50	55.50	54.40	55.20	55.20	2.79%	910,926
Mar 4, 2026	56.40	56.40	53.60	53.70	53.70	-5.95%	1,380,504
Mar 3, 2026	59.10	59.50	57.10	57.10	57.10	-3.55%	1,697,469
Mar 2, 2026	59.00	60.10	58.50	59.20	59.20	-1.99%	999,783
Feb 26, 2026	60.00	61.60	58.90	60.40	60.40	0.50%	2,429,537
Feb 25, 2026	61.30	61.60	60.10	60.10	60.10	-1.64%	1,340,194
Feb 24, 2026	61.50	62.10	61.00	61.10	61.10	-0.81%	1,775,420
Feb 23, 2026	62.20	62.20	61.00	61.60	61.60	-0.96%	2,002,721
Feb 11, 2026	60.40	62.50	59.40	62.20	62.20	2.30%	4,522,211
Feb 10, 2026	61.40	61.90	60.80	60.80	60.80	-1.78%	1,841,479
Feb 9, 2026	62.20	62.40	60.90	61.90	61.90	1.64%	4,501,348
Feb 6, 2026	61.90	61.90	59.90	60.90	60.90	-1.77%	2,493,880
Feb 5, 2026	60.50	62.60	60.30	62.00	62.00	0.81%	3,603,000
Feb 4, 2026	58.00	62.50	58.00	61.50	61.50	6.96%	8,014,159
Feb 3, 2026	57.40	58.10	56.80	57.50	57.50	1.59%	1,611,997
Feb 2, 2026	59.20	59.60	56.60	56.60	56.60	-7.97%	2,611,727
Jan 30, 2026	61.20	61.70	58.70	61.50	61.50	-2.84%	6,845,115
Jan 29, 2026	58.70	63.50	58.70	63.30	63.30	8.02%	14,922,082
Jan 28, 2026	58.90	60.50	58.00	58.60	58.60	0.69%	1,985,660
Jan 27, 2026	59.50	59.60	58.10	58.20	58.20	-1.85%	1,798,897
Jan 26, 2026	59.80	60.80	59.10	59.30	59.30	-0.17%	2,017,150
Jan 23, 2026	60.10	61.40	59.10	59.40	59.40	-1.98%	2,603,290
Jan 22, 2026	63.00	63.30	60.60	60.60	60.60	-2.42%	5,634,748
Jan 21, 2026	62.10	64.60	61.50	62.10	62.10	5.43%	18,353,357
Jan 20, 2026	53.80	58.90	53.30	58.90	58.90	9.89%	7,577,073
Jan 19, 2026	53.80	54.30	53.10	53.60	53.60	1.13%	932,459
Jan 16, 2026	53.70	53.70	52.60	53.00	53.00	-0.75%	901,368
Jan 15, 2026	54.70	54.70	53.10	53.40	53.40	-1.29%	957,701
Jan 14, 2026	53.00	54.80	52.50	54.10	54.10	2.66%	2,076,130
Jan 13, 2026	53.30	53.70	52.10	52.70	52.70	-1.13%	997,686
Jan 12, 2026	53.70	54.10	52.50	53.30	53.30	-	1,929,317
Jan 9, 2026	51.80	53.60	50.90	53.30	53.30	6.71%	3,799,717
Jan 8, 2026	51.00	51.00	49.85	49.95	49.95	-1.87%	664,750
Jan 7, 2026	50.30	51.00	50.10	50.90	50.90	1.19%	604,110