Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	47.65	47.65	46.55	47.05	-	-0.42%	61,021
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
Jun 5, 2026	54.30	55.40	53.30	53.30	51.14	-2.74%	645,339
Jun 4, 2026	55.70	56.10	54.50	54.80	52.58	-1.62%	789,507
Jun 3, 2026	55.00	56.90	54.50	55.70	53.44	1.64%	1,381,043
Jun 2, 2026	56.20	56.20	54.00	54.80	52.58	-1.79%	1,137,252
Jun 1, 2026	56.00	56.50	55.70	55.80	53.54	-	1,203,218
May 29, 2026	55.50	56.90	55.20	55.80	53.54	1.82%	1,503,850
May 28, 2026	56.50	57.40	54.60	54.80	52.58	-3.01%	1,592,426
May 27, 2026	58.80	58.80	55.70	56.50	54.21	-3.09%	6,028,188
May 26, 2026	53.50	58.30	51.50	58.30	55.94	10.00%	9,046,165
May 25, 2026	53.10	53.50	52.20	53.00	50.85	0.38%	1,886,588
May 22, 2026	52.40	53.30	51.80	52.80	50.66	1.15%	1,527,625
May 21, 2026	51.10	52.20	51.10	52.20	50.08	2.35%	1,027,601
May 20, 2026	52.90	53.10	50.90	51.00	48.93	-4.67%	2,004,393
May 19, 2026	53.30	57.00	53.20	53.50	51.33	1.52%	7,782,853
May 18, 2026	48.50	53.20	47.20	52.70	50.56	8.66%	3,041,740
May 15, 2026	48.10	50.00	48.00	48.50	46.53	1.25%	820,980
May 14, 2026	48.40	48.60	47.80	47.90	45.96	-0.62%	408,234
May 13, 2026	49.00	49.00	48.10	48.20	46.25	-2.03%	515,107
May 12, 2026	50.40	50.60	49.05	49.20	47.21	-3.53%	916,201
May 11, 2026	50.00	51.50	49.85	51.00	48.93	2.72%	831,415
May 8, 2026	50.50	50.50	49.20	49.65	47.64	-1.49%	515,005
May 7, 2026	50.60	51.00	49.95	50.40	48.36	1.00%	695,249
May 6, 2026	51.50	51.50	49.45	49.90	47.88	-1.77%	717,666