Skip to main content
logo
Csquare, Inc. (CSQR)
NYSE: CSQR · Real-Time Price · USD
15.57
+0.18 (1.17%)
Oct 29, 2026, 12:35 PM EDT - Market open

Csquare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.0915.7414.8215.5715.571.17%993,846
Oct 28, 202615.2915.5015.0315.3915.390.72%1,087,795
Oct 27, 202614.5115.4614.2515.2815.286.56%2,340,199
Oct 26, 202615.2415.2414.0514.3414.34-3.95%2,999,653
Oct 23, 202614.5014.9714.0314.9314.930.20%3,058,720
Oct 22, 202616.6316.6614.0414.9014.90-11.83%3,483,702
Oct 21, 202616.9617.2016.6116.9016.901.14%1,065,189
Oct 20, 202615.9717.0815.6116.7116.714.50%1,415,307
Oct 19, 202616.3416.4515.4415.9915.99-0.62%1,882,232
Oct 16, 202617.1817.1815.8216.0916.09-5.80%2,125,861
Oct 15, 202616.7717.3816.4717.0817.081.55%1,124,843
Oct 14, 202616.9917.2116.4416.8216.82-2.66%2,071,796
Oct 13, 202617.3217.6116.6917.2817.28-0.58%1,164,088
Oct 12, 202617.4117.8716.8117.3817.38-0.63%1,073,148
Oct 9, 202617.5217.9217.0217.4917.490.63%748,736
Oct 8, 202617.4417.6316.8317.3817.38-1.53%2,278,075
Oct 7, 202617.9318.0817.4917.6517.65-2.16%2,039,129
Oct 6, 202617.7718.2417.6218.0418.042.21%1,185,309
Oct 5, 202617.3817.9217.2817.6517.651.38%1,465,540
Oct 2, 202616.7717.5016.6417.4117.415.39%1,614,331
Oct 1, 202615.9316.9615.7016.5216.524.49%1,436,688
Sep 30, 202616.0616.0615.5215.8115.81-0.44%2,268,286
Sep 29, 202616.1216.3815.7215.8815.88-1.61%1,480,960
Sep 28, 202616.8016.8315.8416.1416.14-5.11%1,937,888
Sep 25, 202617.2617.7216.9517.0117.01-1.96%851,727
Sep 24, 202618.5618.8317.2517.3517.35-6.37%1,282,682
Sep 23, 202618.8919.0418.4018.5318.53-1.80%893,376
Sep 22, 202618.4219.1017.9418.8718.873.40%1,060,663
Sep 21, 202617.9018.6717.7518.2518.251.56%1,157,480
Sep 18, 202617.7318.2017.5617.9717.971.13%11,155,246
Sep 17, 202617.6918.1517.6917.7717.771.78%1,003,456
Sep 16, 202618.0018.4717.2417.4617.46-2.68%1,260,472
Sep 15, 202617.2118.2717.0017.9417.943.64%1,332,318
Sep 14, 202617.3917.5716.7817.3117.31-0.63%1,975,308
Sep 11, 202617.1917.7617.0417.4217.422.35%1,509,865
Sep 10, 202617.8618.5016.6217.0217.02-5.23%1,296,378
Sep 9, 202618.3818.9417.9117.9617.96-2.55%856,600
Sep 8, 202618.2718.9818.1918.4318.432.28%1,169,490
Sep 4, 202618.2518.6717.8218.0218.02-1.85%886,074
Sep 3, 202618.0818.8118.0818.3618.362.00%933,660
Sep 2, 202618.3018.9117.8518.0018.00-1.91%1,182,043
Sep 1, 202619.2719.8118.0218.3518.35-5.46%1,165,354
Aug 31, 202619.1619.6218.9419.4119.410.78%603,643
Aug 28, 202620.0620.4019.1319.2619.26-3.99%654,028
Aug 27, 202620.6921.0819.9320.0620.06-2.10%685,749
Aug 26, 202620.1520.7720.1420.4920.491.14%602,401
Aug 25, 202619.6820.5119.6820.2620.263.37%863,964
Aug 24, 202620.3520.6519.5719.6019.60-3.59%984,304
Aug 21, 202620.4120.5519.8820.3320.33-0.15%492,395
Aug 20, 202620.4520.6719.8420.3620.36-0.44%661,893