Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.70	33.00	31.70	32.50	32.50	-7.67%	810,860
Nov 5, 2026	36.80	36.95	35.20	35.20	35.20	-4.35%	251,000
Nov 4, 2026	37.80	37.85	35.35	36.80	36.80	-1.74%	280,890
Nov 3, 2026	38.90	38.95	36.70	37.45	37.45	-3.35%	252,531
Nov 2, 2026	38.00	39.10	37.90	38.75	38.75	1.44%	132,940
Oct 30, 2026	39.40	39.40	38.00	38.20	38.20	-4.14%	224,293
Oct 29, 2026	40.00	40.40	39.65	39.85	39.85	-1.36%	90,322
Oct 28, 2026	39.80	40.40	39.80	40.40	40.40	1.51%	149,449
Oct 27, 2026	39.90	40.75	39.35	39.80	39.80	-0.25%	121,559
Oct 22, 2026	40.25	40.95	39.55	39.90	39.90	0.25%	189,860
Oct 21, 2026	39.95	40.10	39.70	39.80	39.80	0.76%	110,535
Oct 20, 2026	39.15	39.90	39.15	39.50	39.50	-0.25%	93,739
Oct 19, 2026	39.20	39.75	39.10	39.60	39.60	-0.88%	128,642
Oct 16, 2026	39.60	40.50	39.60	39.95	39.95	0.88%	144,149
Oct 15, 2026	40.35	40.35	39.40	39.60	39.60	-1.86%	164,436
Oct 14, 2026	40.05	40.95	40.05	40.35	40.35	0.75%	168,153
Oct 13, 2026	40.25	40.25	39.40	40.05	40.05	-0.50%	120,271
Oct 12, 2026	39.45	40.25	39.45	40.25	40.25	2.42%	220,812
Oct 8, 2026	39.50	39.50	39.15	39.30	39.30	-1.01%	76,762
Oct 7, 2026	39.10	40.00	39.10	39.70	39.70	0.76%	124,930
Oct 6, 2026	40.20	40.35	39.00	39.40	39.40	-2.72%	222,572
Oct 5, 2026	41.00	42.25	40.50	40.50	40.50	-1.22%	318,501
Oct 2, 2026	39.45	41.15	39.30	41.00	41.00	4.06%	464,058
Oct 1, 2026	39.50	39.60	39.30	39.40	39.40	-0.25%	99,799
Sep 30, 2026	39.30	39.75	38.50	39.50	39.50	1.15%	218,355
Sep 29, 2026	39.30	39.65	38.05	39.05	39.05	-0.76%	384,513
Sep 24, 2026	39.30	39.50	39.15	39.35	39.35	-0.51%	66,852
Sep 23, 2026	39.00	39.75	39.00	39.55	39.55	0.76%	133,934
Sep 22, 2026	39.30	39.45	39.10	39.25	39.25	-0.25%	82,837
Sep 21, 2026	39.00	39.45	38.55	39.35	39.35	1.55%	122,454
Sep 20, 2026	38.75	39.20	38.20	38.75	38.75	-1.15%	20,282
Sep 18, 2026	38.75	39.20	38.20	39.20	39.20	2.08%	213,875
Sep 17, 2026	38.20	38.55	38.20	38.40	38.40	1.19%	153,969
Sep 16, 2026	37.40	38.20	37.40	37.95	37.95	2.29%	138,683
Sep 15, 2026	37.55	37.55	37.10	37.10	37.10	-1.20%	141,470
Sep 14, 2026	37.60	37.70	37.10	37.55	37.55	-0.13%	83,111
Sep 11, 2026	38.05	38.35	37.60	37.60	37.60	-2.08%	262,057
Sep 10, 2026	39.30	39.30	38.40	38.40	38.40	-3.52%	407,411
Sep 9, 2026	39.55	39.90	39.45	39.80	39.80	0.13%	164,559
Sep 8, 2026	39.90	40.15	39.65	39.75	39.75	-0.63%	162,176
Sep 7, 2026	40.60	40.80	40.00	40.00	40.00	-2.32%	235,646
Sep 4, 2026	40.35	41.00	40.20	40.95	40.95	1.87%	268,687
Sep 3, 2026	41.65	41.90	40.20	40.20	40.20	-3.48%	304,794
Sep 2, 2026	41.30	41.95	40.80	41.65	41.65	1.59%	269,899
Sep 1, 2026	41.85	42.00	41.00	41.00	41.00	-1.44%	266,325
Aug 31, 2026	41.50	41.65	41.00	41.60	41.60	0.24%	96,390
Aug 28, 2026	42.05	42.45	41.30	41.50	41.50	-1.19%	224,806
Aug 27, 2026	41.10	42.10	41.10	42.00	42.00	2.07%	162,048
Aug 26, 2026	40.30	41.40	40.20	41.15	41.15	2.75%	215,985
Aug 25, 2026	40.00	40.20	39.35	40.05	40.05	0.12%	196,032