Csquare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	17.69	18.15	17.69	17.77	17.77	1.78%	1,003,456
Sep 16, 2026	18.00	18.47	17.24	17.46	17.46	-2.68%	1,260,472
Sep 15, 2026	17.21	18.27	17.00	17.94	17.94	3.64%	1,332,318
Sep 14, 2026	17.39	17.57	16.78	17.31	17.31	-0.63%	1,975,308
Sep 11, 2026	17.19	17.76	17.04	17.42	17.42	2.35%	1,509,865
Sep 10, 2026	17.86	18.50	16.62	17.02	17.02	-5.23%	1,296,378
Sep 9, 2026	18.38	18.94	17.91	17.96	17.96	-2.55%	856,600
Sep 8, 2026	18.27	18.98	18.19	18.43	18.43	2.28%	1,169,490
Sep 4, 2026	18.25	18.67	17.82	18.02	18.02	-1.85%	886,074
Sep 3, 2026	18.08	18.81	18.08	18.36	18.36	2.00%	933,660
Sep 2, 2026	18.30	18.91	17.85	18.00	18.00	-1.91%	1,182,043
Sep 1, 2026	19.27	19.81	18.02	18.35	18.35	-5.46%	1,165,354
Aug 31, 2026	19.16	19.62	18.94	19.41	19.41	0.78%	603,643
Aug 28, 2026	20.06	20.40	19.13	19.26	19.26	-3.99%	654,028
Aug 27, 2026	20.69	21.08	19.93	20.06	20.06	-2.10%	685,749
Aug 26, 2026	20.15	20.77	20.14	20.49	20.49	1.14%	602,401
Aug 25, 2026	19.68	20.51	19.68	20.26	20.26	3.37%	863,964
Aug 24, 2026	20.35	20.65	19.57	19.60	19.60	-3.59%	984,304
Aug 21, 2026	20.41	20.55	19.88	20.33	20.33	-0.15%	492,395
Aug 20, 2026	20.45	20.67	19.84	20.36	20.36	-0.44%	661,893
Aug 19, 2026	21.48	21.80	19.95	20.45	20.45	-4.93%	1,339,784
Aug 18, 2026	22.23	22.55	21.39	21.51	21.51	-4.61%	1,062,210
Aug 17, 2026	22.72	22.72	21.71	22.55	22.55	-0.75%	591,500
Aug 14, 2026	22.95	23.05	22.00	22.72	22.72	-0.57%	419,632
Aug 13, 2026	23.04	23.43	22.22	22.85	22.85	-0.57%	438,769
Aug 12, 2026	22.58	23.03	21.93	22.98	22.98	2.77%	613,894
Aug 11, 2026	21.82	22.50	21.22	22.36	22.36	3.52%	954,721
Aug 10, 2026	21.62	22.28	21.16	21.60	21.60	0.37%	826,334
Aug 7, 2026	19.78	21.59	19.62	21.52	21.52	7.22%	882,787
Aug 6, 2026	20.00	20.79	19.59	20.07	20.07	-1.08%	557,284
Aug 5, 2026	20.77	20.85	20.04	20.29	20.29	-2.31%	466,713
Aug 4, 2026	20.12	21.04	19.57	20.77	20.77	2.52%	725,242
Aug 3, 2026	19.90	20.42	19.50	20.26	20.26	1.50%	728,302
Jul 31, 2026	20.82	21.02	19.91	19.96	19.96	-4.82%	1,035,490
Jul 30, 2026	20.71	21.74	20.33	20.97	20.97	1.40%	1,747,376
Jul 29, 2026	21.47	21.83	20.51	20.68	20.68	-4.66%	2,853,151
Jul 28, 2026	21.73	22.02	21.11	21.69	21.69	-1.18%	1,555,022
Jul 27, 2026	22.77	23.50	21.74	21.95	21.95	-3.60%	1,414,625
Jul 24, 2026	21.50	23.44	21.50	22.77	22.77	5.86%	2,889,539
Jul 23, 2026	21.55	21.98	21.43	21.51	21.51	-0.28%	1,795,992
Jul 22, 2026	20.99	22.13	20.80	21.57	21.57	3.26%	6,054,155
Jul 21, 2026	20.00	21.05	19.93	20.89	20.89	4.45%	1,721,258
Jul 20, 2026	20.38	20.60	19.80	20.00	20.00	-1.96%	1,378,686
Jul 17, 2026	20.35	20.66	19.75	20.40	20.40	-1.31%	2,809,941