CS Disco, Inc. (LAW)
NYSE: LAW · Real-Time Price · USD
5.25
+0.25 (5.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
CS Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.40 | 5.54 | 5.02 | 5.25 | 5.25 | 5.00% | 431,098 |
| Feb 20, 2025 | 5.13 | 5.13 | 4.89 | 5.00 | 5.00 | -3.10% | 162,027 |
| Feb 19, 2025 | 5.32 | 5.32 | 5.05 | 5.16 | 5.16 | -2.46% | 204,271 |
| Feb 18, 2025 | 5.40 | 5.48 | 5.10 | 5.29 | 5.29 | -0.38% | 340,692 |
| Feb 14, 2025 | 5.50 | 5.58 | 5.30 | 5.31 | 5.31 | -3.28% | 133,752 |
| Feb 13, 2025 | 5.35 | 5.50 | 5.28 | 5.49 | 5.49 | 3.58% | 131,589 |
| Feb 12, 2025 | 5.19 | 5.36 | 5.19 | 5.30 | 5.30 | - | 74,982 |
| Feb 11, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 0.95% | 132,470 |
| Feb 10, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 68,278 |
| Feb 7, 2025 | 5.13 | 5.17 | 5.02 | 5.15 | 5.15 | 0.19% | 105,662 |
| Feb 6, 2025 | 5.27 | 5.27 | 5.13 | 5.14 | 5.14 | -1.72% | 33,367 |
| Feb 5, 2025 | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | 2.15% | 53,715 |
| Feb 4, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 1.79% | 96,916 |
| Feb 3, 2025 | 4.90 | 5.06 | 4.81 | 5.03 | 5.03 | -0.20% | 77,068 |
| Jan 31, 2025 | 5.16 | 5.19 | 4.99 | 5.04 | 5.04 | -2.14% | 111,781 |
| Jan 30, 2025 | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | -0.39% | 54,974 |
| Jan 29, 2025 | 5.37 | 5.37 | 5.06 | 5.17 | 5.17 | -4.79% | 81,659 |
| Jan 28, 2025 | 4.98 | 5.49 | 4.97 | 5.43 | 5.43 | 9.26% | 257,502 |
| Jan 27, 2025 | 4.84 | 5.20 | 4.79 | 4.97 | 4.97 | 1.43% | 116,695 |
| Jan 24, 2025 | 4.91 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 64,849 |
| Jan 23, 2025 | 4.90 | 4.97 | 4.85 | 4.97 | 4.97 | 0.40% | 88,475 |
| Jan 22, 2025 | 4.93 | 5.06 | 4.91 | 4.95 | 4.95 | 0.20% | 122,253 |
| Jan 21, 2025 | 4.98 | 5.04 | 4.94 | 4.94 | 4.94 | 0.20% | 91,000 |
| Jan 17, 2025 | 5.00 | 5.00 | 4.88 | 4.93 | 4.93 | - | 119,863 |
| Jan 16, 2025 | 5.07 | 5.09 | 4.91 | 4.93 | 4.93 | -3.14% | 119,935 |
| Jan 15, 2025 | 5.10 | 5.19 | 5.01 | 5.09 | 5.09 | 2.62% | 82,768 |
| Jan 14, 2025 | 4.94 | 5.02 | 4.88 | 4.96 | 4.96 | 1.02% | 91,729 |
| Jan 13, 2025 | 4.88 | 4.96 | 4.82 | 4.91 | 4.91 | -0.20% | 118,707 |
| Jan 10, 2025 | 4.78 | 4.97 | 4.67 | 4.92 | 4.92 | 0.20% | 127,596 |
| Jan 8, 2025 | 5.15 | 5.15 | 4.85 | 4.91 | 4.91 | -4.84% | 187,322 |
| Jan 7, 2025 | 4.90 | 5.60 | 4.90 | 5.16 | 5.16 | 5.31% | 501,538 |
| Jan 6, 2025 | 4.95 | 5.04 | 4.89 | 4.90 | 4.90 | -1.01% | 121,595 |
| Jan 3, 2025 | 4.89 | 4.98 | 4.80 | 4.95 | 4.95 | 2.06% | 75,418 |
| Jan 2, 2025 | 5.03 | 5.09 | 4.85 | 4.85 | 4.85 | -2.81% | 79,125 |
| Dec 31, 2024 | 5.03 | 5.05 | 4.89 | 4.99 | 4.99 | 0.20% | 79,537 |
| Dec 30, 2024 | 4.97 | 5.04 | 4.81 | 4.98 | 4.98 | -0.60% | 130,804 |
| Dec 27, 2024 | 5.10 | 5.14 | 4.83 | 5.01 | 5.01 | -3.09% | 133,358 |
| Dec 26, 2024 | 5.06 | 5.17 | 5.04 | 5.17 | 5.17 | 1.77% | 234,555 |
| Dec 24, 2024 | 5.21 | 5.21 | 5.03 | 5.08 | 5.08 | -2.31% | 80,139 |
| Dec 23, 2024 | 5.20 | 5.23 | 5.04 | 5.20 | 5.20 | - | 239,806 |
| Dec 20, 2024 | 5.08 | 5.30 | 5.08 | 5.20 | 5.20 | 0.19% | 258,343 |
| Dec 19, 2024 | 5.55 | 5.57 | 5.17 | 5.19 | 5.19 | -3.89% | 105,326 |
| Dec 18, 2024 | 5.96 | 5.96 | 5.38 | 5.40 | 5.40 | -8.47% | 144,484 |
| Dec 17, 2024 | 5.86 | 5.91 | 5.83 | 5.90 | 5.90 | 0.34% | 78,611 |
| Dec 16, 2024 | 5.89 | 5.98 | 5.86 | 5.88 | 5.88 | - | 86,075 |
| Dec 13, 2024 | 6.09 | 6.09 | 5.77 | 5.88 | 5.88 | -3.45% | 81,881 |
| Dec 12, 2024 | 6.29 | 6.29 | 6.04 | 6.09 | 6.09 | -3.79% | 83,126 |
| Dec 11, 2024 | 6.46 | 6.48 | 6.28 | 6.33 | 6.33 | -0.78% | 101,139 |
| Dec 10, 2024 | 6.48 | 6.64 | 6.25 | 6.38 | 6.38 | -2.30% | 227,837 |
| Dec 9, 2024 | 6.01 | 6.60 | 5.97 | 6.53 | 6.53 | 8.65% | 218,828 |
| Dec 6, 2024 | 5.98 | 6.04 | 5.95 | 6.01 | 6.01 | 1.18% | 103,429 |
| Dec 5, 2024 | 5.85 | 6.02 | 5.80 | 5.94 | 5.94 | -1.00% | 122,471 |
| Dec 4, 2024 | 5.84 | 6.08 | 5.84 | 6.00 | 6.00 | 2.56% | 160,353 |
| Dec 3, 2024 | 5.95 | 5.99 | 5.85 | 5.85 | 5.85 | -2.50% | 72,016 |
| Dec 2, 2024 | 5.91 | 6.03 | 5.91 | 6.00 | 6.00 | 1.35% | 105,393 |
| Nov 29, 2024 | 5.88 | 5.95 | 5.88 | 5.92 | 5.92 | 0.68% | 27,628 |
| Nov 27, 2024 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 1.38% | 56,990 |
| Nov 26, 2024 | 5.86 | 5.89 | 5.78 | 5.80 | 5.80 | -1.86% | 72,928 |
| Nov 25, 2024 | 5.84 | 6.05 | 5.84 | 5.91 | 5.91 | 2.07% | 91,805 |
| Nov 22, 2024 | 5.53 | 5.92 | 5.53 | 5.79 | 5.79 | 4.32% | 108,192 |
| Nov 21, 2024 | 5.46 | 5.61 | 5.45 | 5.55 | 5.55 | 2.02% | 74,311 |
| Nov 20, 2024 | 5.46 | 5.46 | 5.34 | 5.44 | 5.44 | - | 120,853 |
| Nov 19, 2024 | 5.47 | 5.54 | 5.33 | 5.44 | 5.44 | -0.55% | 154,179 |
| Nov 18, 2024 | 5.50 | 5.54 | 5.31 | 5.47 | 5.47 | -0.18% | 313,360 |
| Nov 15, 2024 | 5.71 | 5.71 | 5.39 | 5.48 | 5.48 | -3.52% | 200,136 |
| Nov 14, 2024 | 5.87 | 5.87 | 5.65 | 5.68 | 5.68 | -2.57% | 112,606 |
| Nov 13, 2024 | 5.83 | 5.95 | 5.79 | 5.83 | 5.83 | 0.87% | 135,420 |
| Nov 12, 2024 | 5.89 | 6.00 | 5.77 | 5.78 | 5.78 | -3.18% | 168,459 |
| Nov 11, 2024 | 5.90 | 5.97 | 5.82 | 5.97 | 5.97 | 0.67% | 110,401 |
| Nov 8, 2024 | 6.07 | 6.08 | 5.92 | 5.93 | 5.93 | -1.66% | 108,462 |
| Nov 7, 2024 | 6.07 | 6.32 | 5.76 | 6.03 | 6.03 | -5.34% | 252,068 |
| Nov 6, 2024 | 6.46 | 6.58 | 6.12 | 6.37 | 6.37 | 5.12% | 374,485 |
| Nov 5, 2024 | 5.98 | 6.13 | 5.94 | 6.06 | 6.06 | 1.85% | 143,909 |
| Nov 4, 2024 | 5.99 | 6.08 | 5.95 | 5.95 | 5.95 | -0.83% | 60,205 |
| Nov 1, 2024 | 5.91 | 6.02 | 5.88 | 6.00 | 6.00 | 2.04% | 58,940 |
| Oct 31, 2024 | 5.87 | 5.95 | 5.80 | 5.88 | 5.88 | -1.18% | 80,807 |
| Oct 30, 2024 | 6.05 | 6.20 | 5.94 | 5.95 | 5.95 | -1.49% | 95,861 |
| Oct 29, 2024 | 5.93 | 6.10 | 5.90 | 6.04 | 6.04 | 1.85% | 252,040 |
| Oct 28, 2024 | 5.91 | 5.95 | 5.88 | 5.93 | 5.93 | 1.89% | 62,935 |
| Oct 25, 2024 | 5.91 | 5.94 | 5.82 | 5.82 | 5.82 | -0.34% | 51,533 |
| Oct 24, 2024 | 5.85 | 5.85 | 5.79 | 5.84 | 5.84 | 0.34% | 68,941 |
| Oct 23, 2024 | 5.92 | 5.92 | 5.76 | 5.82 | 5.82 | -2.02% | 69,665 |
| Oct 22, 2024 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | -0.67% | 79,537 |
| Oct 21, 2024 | 5.98 | 6.00 | 5.92 | 5.98 | 5.98 | 0.17% | 79,461 |
| Oct 18, 2024 | 5.99 | 6.03 | 5.92 | 5.97 | 5.97 | 0.17% | 111,505 |
| Oct 17, 2024 | 6.01 | 6.01 | 5.87 | 5.96 | 5.96 | -0.50% | 59,264 |
| Oct 16, 2024 | 6.08 | 6.10 | 5.96 | 5.99 | 5.99 | -0.50% | 85,150 |
| Oct 15, 2024 | 5.97 | 6.06 | 5.92 | 6.02 | 6.02 | 0.67% | 139,316 |
| Oct 14, 2024 | 6.02 | 6.02 | 5.91 | 5.98 | 5.98 | -0.50% | 63,314 |
| Oct 11, 2024 | 5.93 | 6.05 | 5.91 | 6.01 | 6.01 | 1.01% | 75,062 |
| Oct 10, 2024 | 5.83 | 5.95 | 5.76 | 5.95 | 5.95 | - | 66,093 |
| Oct 9, 2024 | 5.95 | 6.01 | 5.85 | 5.95 | 5.95 | 0.34% | 67,637 |
| Oct 8, 2024 | 5.93 | 6.00 | 5.89 | 5.93 | 5.93 | - | 63,874 |
| Oct 7, 2024 | 5.96 | 5.98 | 5.91 | 5.93 | 5.93 | -1.17% | 58,320 |
| Oct 4, 2024 | 5.87 | 6.08 | 5.82 | 6.00 | 6.00 | 3.63% | 90,329 |
| Oct 3, 2024 | 5.75 | 5.85 | 5.75 | 5.79 | 5.79 | -0.52% | 65,842 |
| Oct 2, 2024 | 5.80 | 5.91 | 5.76 | 5.82 | 5.82 | -0.17% | 81,682 |
| Oct 1, 2024 | 5.87 | 5.88 | 5.71 | 5.83 | 5.83 | -0.85% | 112,645 |
| Sep 30, 2024 | 5.81 | 5.95 | 5.81 | 5.88 | 5.88 | 1.38% | 111,197 |
| Sep 27, 2024 | 5.88 | 5.93 | 5.74 | 5.80 | 5.80 | - | 78,843 |