CS Disco, Inc. (LAW)
NYSE: LAW · Real-Time Price · USD
5.55
+0.11 (2.02%)
Nov 21, 2024, 12:37 PM EST - Market open
CS Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.80 | 5.85 | 5.66 | 5.80 | 5.80 | 1.93% | 68,910 |
| Sep 25, 2024 | 5.74 | 5.74 | 5.62 | 5.69 | 5.69 | -0.70% | 53,562 |
| Sep 24, 2024 | 5.74 | 5.74 | 5.60 | 5.73 | 5.73 | 0.70% | 81,009 |
| Sep 23, 2024 | 5.86 | 5.86 | 5.65 | 5.69 | 5.69 | -3.07% | 70,061 |
| Sep 20, 2024 | 5.98 | 6.07 | 5.80 | 5.87 | 5.87 | -2.65% | 335,382 |
| Sep 19, 2024 | 6.02 | 6.04 | 5.87 | 6.03 | 6.03 | 3.61% | 128,238 |
| Sep 18, 2024 | 5.72 | 5.95 | 5.67 | 5.82 | 5.82 | 1.39% | 111,487 |
| Sep 17, 2024 | 5.82 | 5.88 | 5.63 | 5.74 | 5.74 | 0.53% | 104,923 |
| Sep 16, 2024 | 5.60 | 5.73 | 5.57 | 5.71 | 5.71 | 2.15% | 178,578 |
| Sep 13, 2024 | 5.60 | 5.62 | 5.48 | 5.59 | 5.59 | 0.54% | 104,700 |
| Sep 12, 2024 | 5.45 | 5.59 | 5.40 | 5.56 | 5.56 | 2.77% | 91,203 |
| Sep 11, 2024 | 5.32 | 5.44 | 5.27 | 5.41 | 5.41 | 0.74% | 56,456 |
| Sep 10, 2024 | 5.33 | 5.41 | 5.27 | 5.37 | 5.37 | 1.13% | 61,759 |
| Sep 9, 2024 | 5.21 | 5.35 | 5.21 | 5.31 | 5.31 | 1.92% | 92,956 |
| Sep 6, 2024 | 5.32 | 5.41 | 5.15 | 5.21 | 5.21 | -2.25% | 136,679 |
| Sep 5, 2024 | 5.33 | 5.36 | 5.26 | 5.33 | 5.33 | 0.19% | 67,774 |
| Sep 4, 2024 | 5.30 | 5.41 | 5.23 | 5.32 | 5.32 | - | 74,263 |
| Sep 3, 2024 | 5.46 | 5.55 | 5.23 | 5.32 | 5.32 | -3.80% | 140,248 |
| Aug 30, 2024 | 5.60 | 5.65 | 5.48 | 5.53 | 5.53 | -0.90% | 578,552 |
| Aug 29, 2024 | 5.55 | 5.65 | 5.50 | 5.58 | 5.58 | 1.45% | 126,296 |
| Aug 28, 2024 | 5.55 | 5.57 | 5.40 | 5.50 | 5.50 | -1.79% | 77,463 |
| Aug 27, 2024 | 5.64 | 5.68 | 5.47 | 5.60 | 5.60 | -2.10% | 83,932 |
| Aug 26, 2024 | 5.60 | 5.75 | 5.56 | 5.72 | 5.72 | 3.62% | 150,324 |
| Aug 23, 2024 | 5.30 | 5.57 | 5.29 | 5.52 | 5.52 | 5.54% | 105,175 |
| Aug 22, 2024 | 5.45 | 5.46 | 5.22 | 5.23 | 5.23 | -4.21% | 83,350 |
| Aug 21, 2024 | 5.35 | 5.46 | 5.25 | 5.46 | 5.46 | 2.06% | 117,758 |
| Aug 20, 2024 | 5.33 | 5.48 | 5.22 | 5.35 | 5.35 | -2.01% | 204,140 |
| Aug 19, 2024 | 5.02 | 5.50 | 4.71 | 5.46 | 5.46 | - | 505,018 |
| Aug 16, 2024 | 5.35 | 5.48 | 5.35 | 5.46 | 5.46 | 2.63% | 108,031 |
| Aug 15, 2024 | 5.45 | 5.47 | 5.31 | 5.32 | 5.32 | - | 110,662 |
| Aug 14, 2024 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | -1.48% | 100,717 |
| Aug 13, 2024 | 5.18 | 5.45 | 5.17 | 5.40 | 5.40 | 5.26% | 186,967 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.00 | 5.13 | 5.13 | -2.47% | 236,989 |
| Aug 9, 2024 | 5.38 | 5.52 | 5.10 | 5.26 | 5.26 | -2.41% | 211,865 |
| Aug 8, 2024 | 5.49 | 5.54 | 5.25 | 5.39 | 5.39 | 0.19% | 541,726 |
| Aug 7, 2024 | 5.55 | 5.63 | 5.36 | 5.38 | 5.38 | -1.10% | 114,794 |
| Aug 6, 2024 | 5.38 | 5.48 | 5.32 | 5.44 | 5.44 | 1.49% | 113,581 |
| Aug 5, 2024 | 5.39 | 5.53 | 5.27 | 5.36 | 5.36 | -6.29% | 187,008 |
| Aug 2, 2024 | 5.66 | 5.77 | 5.58 | 5.72 | 5.72 | -3.21% | 171,722 |
| Aug 1, 2024 | 6.20 | 6.23 | 5.81 | 5.91 | 5.91 | -4.37% | 136,195 |
| Jul 31, 2024 | 6.17 | 6.28 | 6.08 | 6.18 | 6.18 | 0.49% | 187,667 |
| Jul 30, 2024 | 6.03 | 6.18 | 5.94 | 6.15 | 6.15 | 2.84% | 120,837 |
| Jul 29, 2024 | 6.15 | 6.15 | 5.88 | 5.98 | 5.98 | -2.61% | 108,156 |
| Jul 26, 2024 | 6.09 | 6.16 | 5.97 | 6.14 | 6.14 | 2.85% | 137,983 |
| Jul 25, 2024 | 5.81 | 6.09 | 5.75 | 5.97 | 5.97 | 3.83% | 202,523 |
| Jul 24, 2024 | 5.89 | 5.99 | 5.74 | 5.75 | 5.75 | -3.20% | 187,597 |
| Jul 23, 2024 | 5.75 | 5.97 | 5.74 | 5.94 | 5.94 | 3.13% | 128,549 |
| Jul 22, 2024 | 5.55 | 5.78 | 5.41 | 5.76 | 5.76 | 5.49% | 160,594 |
| Jul 19, 2024 | 5.51 | 5.57 | 5.45 | 5.46 | 5.46 | -0.91% | 108,417 |
| Jul 18, 2024 | 5.67 | 5.77 | 5.47 | 5.51 | 5.51 | -3.50% | 130,330 |
| Jul 17, 2024 | 5.67 | 5.75 | 5.55 | 5.71 | 5.71 | -1.04% | 191,777 |
| Jul 16, 2024 | 5.62 | 5.82 | 5.58 | 5.77 | 5.77 | 4.53% | 207,038 |
| Jul 15, 2024 | 5.52 | 5.58 | 5.42 | 5.52 | 5.52 | 1.28% | 138,427 |
| Jul 12, 2024 | 5.47 | 5.55 | 5.39 | 5.45 | 5.45 | 0.93% | 137,368 |
| Jul 11, 2024 | 5.31 | 5.41 | 5.14 | 5.40 | 5.40 | 5.06% | 293,474 |
| Jul 10, 2024 | 5.24 | 5.32 | 5.02 | 5.14 | 5.14 | -1.53% | 178,717 |
| Jul 9, 2024 | 5.39 | 5.39 | 5.19 | 5.22 | 5.22 | -3.51% | 81,642 |
| Jul 8, 2024 | 5.43 | 5.47 | 5.32 | 5.41 | 5.41 | 0.56% | 141,353 |
| Jul 5, 2024 | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | -1.65% | 114,154 |
| Jul 3, 2024 | 5.59 | 5.61 | 5.45 | 5.47 | 5.47 | -2.15% | 85,164 |
| Jul 2, 2024 | 5.27 | 5.66 | 4.92 | 5.59 | 5.59 | -4.28% | 672,905 |