Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.50	53.50	51.90	52.10	52.10	-1.70%	686,967
Jun 17, 2026	54.00	55.30	52.80	53.00	53.00	-1.49%	2,019,099
Jun 16, 2026	50.70	54.80	50.20	53.80	53.80	6.11%	2,578,642
Jun 15, 2026	50.30	51.10	50.30	50.70	50.70	1.60%	364,751
Jun 12, 2026	50.40	50.50	49.80	49.90	49.90	1.01%	383,051
Jun 11, 2026	49.30	49.90	48.60	49.40	49.40	-1.40%	558,271
Jun 10, 2026	51.80	52.50	50.10	50.10	50.10	-3.47%	719,952
Jun 9, 2026	51.70	52.40	51.10	51.90	51.90	0.78%	579,767
Jun 8, 2026	48.00	52.00	48.00	51.50	51.50	-3.38%	671,404
Jun 5, 2026	54.30	55.40	53.30	53.30	53.30	-2.74%	645,339
Jun 4, 2026	55.70	56.10	54.50	54.80	54.80	-1.62%	789,507
Jun 3, 2026	55.00	56.90	54.50	55.70	55.70	1.64%	1,381,043
Jun 2, 2026	56.20	56.20	54.00	54.80	54.80	-1.79%	1,137,252
Jun 1, 2026	56.00	56.50	55.70	55.80	55.80	-	1,203,218
May 29, 2026	55.50	56.90	55.20	55.80	55.80	1.82%	1,503,850
May 28, 2026	56.50	57.40	54.60	54.80	54.80	-3.01%	1,584,710
May 27, 2026	58.80	58.80	55.70	56.50	56.50	-3.09%	6,028,188
May 26, 2026	53.50	58.30	51.50	58.30	58.30	10.00%	9,046,165
May 25, 2026	53.10	53.50	52.20	53.00	53.00	0.38%	1,886,588
May 22, 2026	52.40	53.30	51.80	52.80	52.80	1.15%	1,527,625
May 21, 2026	51.10	52.20	51.10	52.20	52.20	2.35%	1,027,601
May 20, 2026	52.90	53.10	50.90	51.00	51.00	-4.67%	2,004,393
May 19, 2026	53.30	57.00	53.20	53.50	53.50	1.52%	7,782,853
May 18, 2026	48.50	53.20	47.20	52.70	52.70	8.66%	3,041,740
May 15, 2026	48.10	50.00	48.00	48.50	48.50	1.25%	820,980
May 14, 2026	48.40	48.60	47.80	47.90	47.90	-0.62%	408,234
May 13, 2026	49.00	49.00	48.10	48.20	48.20	-2.03%	515,107
May 12, 2026	50.40	50.60	49.05	49.20	49.20	-3.53%	916,201
May 11, 2026	50.00	51.50	49.85	51.00	51.00	2.72%	831,415
May 8, 2026	50.50	50.50	49.20	49.65	49.65	-1.49%	515,005
May 7, 2026	50.60	51.00	49.95	50.40	50.40	1.00%	695,249
May 6, 2026	51.50	51.50	49.45	49.90	49.90	-1.77%	717,666
May 5, 2026	50.80	51.60	50.40	50.80	50.80	0.59%	623,576
May 4, 2026	49.80	51.40	49.50	50.50	50.50	2.12%	1,016,505
Apr 30, 2026	49.75	50.80	49.35	49.45	49.45	1.02%	755,111
Apr 29, 2026	48.20	49.35	48.20	48.95	48.95	1.56%	615,981
Apr 28, 2026	47.80	48.65	47.65	48.20	48.20	1.05%	380,732
Apr 27, 2026	48.10	48.15	46.90	47.70	47.70	-0.83%	497,982
Apr 24, 2026	48.45	49.80	47.85	48.10	48.10	-0.82%	545,529
Apr 23, 2026	50.80	50.80	47.55	48.50	48.50	-3.96%	870,063
Apr 22, 2026	50.60	51.20	50.40	50.50	50.50	0.40%	541,163
Apr 21, 2026	50.20	50.40	49.70	50.30	50.30	0.70%	510,037
Apr 20, 2026	50.20	50.80	49.95	49.95	49.95	-0.50%	459,733
Apr 17, 2026	50.10	50.80	50.00	50.20	50.20	0.40%	357,054
Apr 16, 2026	50.50	50.70	49.80	50.00	50.00	-	427,075
Apr 15, 2026	50.70	51.10	50.00	50.00	50.00	-1.19%	417,852
Apr 14, 2026	50.30	51.00	50.00	50.60	50.60	1.91%	543,901
Apr 13, 2026	48.50	50.40	48.40	49.65	49.65	1.85%	582,695
Apr 10, 2026	48.25	48.95	48.25	48.75	48.75	1.25%	500,133
Apr 9, 2026	49.05	49.20	48.15	48.15	48.15	-1.33%	360,619