Csquare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.41	20.55	19.88	20.33	20.33	-0.15%	492,394
Aug 20, 2026	20.45	20.67	19.84	20.36	20.36	-0.44%	661,787
Aug 19, 2026	21.48	21.80	19.95	20.45	20.45	-4.93%	1,339,782
Aug 18, 2026	22.23	22.55	21.39	21.51	21.51	-4.61%	1,061,207
Aug 17, 2026	22.72	22.72	21.71	22.55	22.55	-0.75%	591,468
Aug 14, 2026	22.95	23.05	22.00	22.72	22.72	-0.57%	419,622
Aug 13, 2026	23.04	23.43	22.22	22.85	22.85	-0.57%	438,766
Aug 12, 2026	22.58	23.03	21.93	22.98	22.98	2.77%	612,486
Aug 11, 2026	21.82	22.50	21.22	22.36	22.36	3.52%	954,629
Aug 10, 2026	21.62	22.28	21.16	21.60	21.60	0.37%	824,567
Aug 7, 2026	19.78	21.59	19.62	21.52	21.52	7.22%	879,686
Aug 6, 2026	20.00	20.79	19.59	20.07	20.07	-1.08%	557,156
Aug 5, 2026	20.77	20.85	20.04	20.29	20.29	-2.31%	466,712
Aug 4, 2026	20.12	21.04	19.57	20.77	20.77	2.52%	725,016
Aug 3, 2026	19.90	20.42	19.50	20.26	20.26	1.50%	728,248
Jul 31, 2026	20.82	21.02	19.91	19.96	19.96	-4.82%	1,035,414
Jul 30, 2026	20.71	21.74	20.33	20.97	20.97	1.40%	1,747,372
Jul 29, 2026	21.47	21.83	20.51	20.68	20.68	-4.66%	2,852,908
Jul 28, 2026	21.73	22.02	21.11	21.69	21.69	-1.18%	1,554,997
Jul 27, 2026	22.77	23.50	21.74	21.95	21.95	-3.60%	1,413,572
Jul 24, 2026	21.50	23.44	21.50	22.77	22.77	5.86%	2,887,636
Jul 23, 2026	21.55	21.98	21.43	21.51	21.51	-0.28%	1,794,312
Jul 22, 2026	20.99	22.13	20.80	21.57	21.57	3.26%	6,053,112
Jul 21, 2026	20.00	21.05	19.93	20.89	20.89	4.45%	1,721,159
Jul 20, 2026	20.38	20.60	19.80	20.00	20.00	-1.96%	1,378,319
Jul 17, 2026	20.35	20.66	19.75	20.40	20.40	-1.31%	2,809,591