Creative Sensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.50	50.50	49.20	49.65	49.65	-1.49%	514,643
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%	717,364
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%	1,015,969
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
Apr 8, 2026	47.95	49.00	47.95	48.80	48.80	3.39%	328,773
Apr 7, 2026	47.55	47.55	46.60	47.20	47.20	0.43%	291,066
Apr 2, 2026	48.50	48.70	47.00	47.00	47.00	-1.88%	254,274
Apr 1, 2026	47.50	48.55	47.50	47.90	47.90	2.90%	502,544
Mar 31, 2026	48.20	48.60	46.55	46.55	46.55	-4.02%	619,554
Mar 30, 2026	49.35	49.35	48.35	48.50	48.50	-3.39%	650,707
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%	614,394
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%	1,701,691
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%	1,349,614
Feb 24, 2026	61.50	62.10	61.00	61.10	61.10	-0.81%	1,775,420