Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	42.00	42.00	39.95	39.95	39.95	-4.88%	339,325
Aug 17, 2026	42.55	42.90	41.90	42.00	42.00	-0.12%	179,218
Aug 14, 2026	43.10	43.20	42.05	42.05	42.05	-2.10%	232,489
Aug 13, 2026	42.75	43.30	42.60	42.95	42.95	1.06%	480,099
Aug 12, 2026	42.25	42.65	42.15	42.50	42.50	0.59%	356,877
Aug 11, 2026	42.55	42.60	41.80	42.25	42.25	-0.71%	246,299
Aug 10, 2026	41.30	42.70	41.30	42.55	42.55	3.03%	436,199
Aug 7, 2026	42.30	42.45	41.30	41.30	41.30	-2.36%	288,835
Aug 6, 2026	42.50	42.55	41.55	42.30	42.30	-1.17%	134,179
Aug 5, 2026	42.50	43.90	42.15	42.80	42.80	2.64%	266,239
Aug 4, 2026	41.30	42.35	41.20	41.70	41.70	-0.36%	166,420
Aug 3, 2026	41.20	42.00	40.85	41.85	41.85	1.45%	195,542
Jul 31, 2026	41.40	41.90	40.65	41.25	41.25	4.43%	214,293
Jul 30, 2026	40.50	40.50	39.00	39.50	39.50	-1.37%	373,881
Jul 29, 2026	41.55	41.55	38.35	40.05	40.05	-3.26%	697,894
Jul 28, 2026	42.70	42.70	41.10	41.40	41.40	-4.06%	320,143
Jul 27, 2026	43.05	43.40	42.50	43.15	43.15	0.94%	125,551
Jul 24, 2026	43.50	43.65	42.50	42.75	42.75	-2.29%	261,187
Jul 23, 2026	44.35	44.35	43.55	43.75	43.75	-1.02%	172,638
Jul 22, 2026	44.60	45.05	44.20	44.20	44.20	-0.45%	193,195
Jul 21, 2026	43.45	44.60	43.45	44.40	44.40	1.72%	142,507
Jul 20, 2026	44.60	44.65	43.45	43.65	43.65	-1.24%	320,296
Jul 17, 2026	46.50	46.50	44.20	44.20	44.20	-5.25%	503,858
Jul 16, 2026	47.65	47.65	46.55	46.65	46.65	-1.27%	148,598
Jul 15, 2026	46.85	47.50	46.65	47.25	47.25	0.85%	224,287
Jul 14, 2026	46.20	46.95	45.35	46.85	46.85	-0.53%	619,250
Jul 13, 2026	47.00	48.50	46.60	47.10	47.10	0.21%	252,819
Jul 9, 2026	47.10	47.40	46.70	47.00	47.00	-	238,850
Jul 8, 2026	48.00	48.45	46.85	47.00	47.00	-1.05%	234,440
Jul 7, 2026	49.20	49.20	47.45	47.50	47.50	-3.26%	517,164
Jul 6, 2026	49.50	50.00	48.60	49.10	49.10	-	503,839
Jul 3, 2026	48.75	49.65	48.50	49.10	49.10	0.72%	383,904
Jul 2, 2026	47.95	49.70	47.40	48.75	48.75	1.46%	592,106
Jul 1, 2026	47.25	50.30	46.70	48.05	48.05	1.80%	798,595
Jun 30, 2026	47.00	47.25	46.90	47.20	47.20	1.51%	337,463
Jun 29, 2026	47.45	48.15	46.15	46.50	46.50	-2.21%	740,329
Jun 26, 2026	49.25	49.25	47.15	47.55	47.55	-3.45%	718,213
Jun 25, 2026	50.10	50.30	49.25	49.25	49.25	-1.20%	358,289
Jun 24, 2026	49.75	50.20	49.50	49.85	49.85	1.08%	402,743
Jun 23, 2026	52.20	52.30	51.10	51.40	49.32	-1.53%	537,996
Jun 22, 2026	52.40	52.60	51.90	52.20	50.08	0.19%	611,052
Jun 18, 2026	53.50	53.50	51.90	52.10	49.99	-1.70%	686,967
Jun 17, 2026	54.00	55.30	52.80	53.00	50.85	-1.49%	2,019,099
Jun 16, 2026	50.70	54.80	50.20	53.80	51.62	6.11%	2,578,642
Jun 15, 2026	50.30	51.10	50.30	50.70	48.65	1.60%	364,751
Jun 12, 2026	50.40	50.50	49.80	49.90	47.88	1.01%	383,051
Jun 11, 2026	49.30	49.90	48.60	49.40	47.40	-1.40%	558,271
Jun 10, 2026	51.80	52.50	50.10	50.10	48.07	-3.47%	719,952
Jun 9, 2026	51.70	52.40	51.10	51.90	49.80	0.78%	579,767
Jun 8, 2026	48.00	52.00	48.00	51.50	49.41	-3.38%	671,404