CSQR
Csquare, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
17.42USD+5.290%(+0.88)1,613,900
CSQR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.77 | 17.50 | 16.64 | 17.41 | +5.387% | 1,614,337 | 0.000% |
| 2026-10-01 | 15.93 | 16.96 | 15.70 | 16.52 | +4.491% | 1,439,221 | +5.387% |
| 2026-09-30 | 16.06 | 16.06 | 15.52 | 15.81 | -0.441% | 2,268,304 | +10.120% |
| 2026-09-29 | 16.12 | 16.38 | 15.72 | 15.88 | -1.611% | 1,481,023 | +9.635% |
| 2026-09-28 | 16.80 | 16.83 | 15.84 | 16.14 | -5.115% | 1,937,923 | +7.869% |
| 2026-09-25 | 17.26 | 17.72 | 16.95 | 17.01 | -1.960% | 853,491 | +2.352% |
| 2026-09-24 | 18.56 | 18.82 | 17.25 | 17.35 | -6.368% | 1,283,893 | +0.346% |
| 2026-09-23 | 18.89 | 19.04 | 18.40 | 18.53 | -1.802% | 893,414 | -6.044% |
| 2026-09-22 | 18.42 | 19.10 | 17.94 | 18.87 | +3.397% | 1,063,892 | -7.737% |
| 2026-09-21 | 17.90 | 18.67 | 17.75 | 18.25 | +1.558% | 1,189,807 | -4.603% |
| 2026-09-18 | 17.73 | 18.20 | 17.56 | 17.97 | +1.125% | 13,366,508 | -3.116% |
| 2026-09-17 | 17.69 | 18.15 | 17.69 | 17.77 | +1.775% | 1,003,575 | -2.026% |
| 2026-09-16 | 18.00 | 18.47 | 17.24 | 17.46 | -2.676% | 1,260,475 | -0.286% |
| 2026-09-15 | 17.21 | 18.27 | 17.00 | 17.94 | +3.640% | 1,332,343 | -2.954% |
| 2026-09-14 | 17.39 | 17.57 | 16.78 | 17.31 | -0.631% | 1,992,873 | +0.578% |
| 2026-09-11 | 17.19 | 17.76 | 17.04 | 17.42 | +2.350% | 1,527,319 | -0.057% |
| 2026-09-10 | 17.86 | 18.50 | 16.62 | 17.02 | -5.234% | 1,296,385 | +2.291% |
| 2026-09-09 | 18.38 | 18.94 | 17.91 | 17.96 | -2.550% | 856,602 | -3.062% |
| 2026-09-08 | 18.27 | 18.98 | 18.19 | 18.43 | +2.275% | 1,169,492 | -5.534% |
| 2026-09-04 | 18.25 | 18.66 | 17.82 | 18.02 | -1.852% | 886,079 | -3.385% |
| 2026-09-03 | 18.08 | 18.81 | 18.08 | 18.36 | +2.000% | 933,660 | -5.174% |
| 2026-09-02 | 18.30 | 18.91 | 17.85 | 18.00 | -1.907% | 1,182,044 | -3.278% |
| 2026-09-01 | 19.27 | 19.80 | 18.02 | 18.35 | -5.461% | 1,165,354 | -5.123% |
| 2026-08-31 | 19.16 | 19.62 | 18.94 | 19.41 | +0.779% | 603,643 | -10.304% |
| 2026-08-28 | 20.06 | 20.39 | 19.13 | 19.26 | -3.988% | 654,028 | -9.605% |
| 2026-08-27 | 20.68 | 21.08 | 19.93 | 20.06 | -2.099% | 685,749 | -13.210% |
| 2026-08-26 | 20.15 | 20.77 | 20.14 | 20.49 | +1.135% | 602,402 | -15.032% |
| 2026-08-25 | 19.68 | 20.51 | 19.68 | 20.26 | +3.367% | 863,964 | -14.067% |
| 2026-08-24 | 20.35 | 20.65 | 19.57 | 19.60 | -3.591% | 984,305 | -11.173% |
| 2026-08-21 | 20.41 | 20.55 | 19.88 | 20.33 | -0.147% | 492,396 | -14.363% |
| 2026-08-20 | 20.45 | 20.67 | 19.84 | 20.36 | -0.440% | 661,894 | -14.489% |
| 2026-08-19 | 21.48 | 21.80 | 19.95 | 20.45 | -4.928% | 1,339,784 | -14.866% |
| 2026-08-18 | 22.23 | 22.55 | 21.39 | 21.51 | -4.612% | 1,062,210 | -19.061% |
| 2026-08-17 | 22.72 | 22.72 | 21.71 | 22.55 | -0.748% | 591,500 | -22.794% |
| 2026-08-14 | 22.95 | 23.05 | 22.00 | 22.72 | -0.569% | 419,632 | -23.371% |
| 2026-08-13 | 23.04 | 23.43 | 22.22 | 22.85 | -0.566% | 438,769 | -23.807% |
| 2026-08-12 | 22.58 | 23.03 | 21.93 | 22.98 | +2.773% | 613,895 | -24.238% |
| 2026-08-11 | 21.82 | 22.50 | 21.22 | 22.36 | +3.519% | 954,722 | -22.138% |
| 2026-08-10 | 21.62 | 22.28 | 21.16 | 21.60 | +0.372% | 826,334 | -19.398% |
| 2026-08-07 | 19.78 | 21.59 | 19.62 | 21.52 | +7.225% | 882,788 | -19.099% |
| 2026-08-06 | 20.00 | 20.79 | 19.59 | 20.07 | -1.084% | 557,285 | -13.254% |
| 2026-08-05 | 20.77 | 20.85 | 20.04 | 20.29 | -2.311% | 466,713 | -14.194% |
| 2026-08-04 | 20.12 | 21.04 | 19.57 | 20.77 | +2.517% | 725,243 | -16.177% |
| 2026-08-03 | 19.90 | 20.42 | 19.50 | 20.26 | +1.503% | 728,303 | -14.067% |
| 2026-07-31 | 20.82 | 21.02 | 19.91 | 19.96 | -4.816% | 1,035,490 | -12.776% |
| 2026-07-30 | 20.71 | 21.73 | 20.33 | 20.97 | +1.402% | 1,747,377 | -16.977% |
| 2026-07-29 | 21.47 | 21.83 | 20.51 | 20.68 | -4.657% | 2,853,151 | -15.812% |
| 2026-07-28 | 21.73 | 22.02 | 21.11 | 21.69 | -1.185% | 1,555,022 | -19.733% |
| 2026-07-27 | 22.77 | 23.50 | 21.74 | 21.95 | -3.601% | 1,414,626 | -20.683% |
| 2026-07-24 | 21.50 | 23.44 | 21.50 | 22.77 | +5.858% | 2,889,540 | -23.540% |
| 2026-07-23 | 21.55 | 21.98 | 21.43 | 21.51 | -0.278% | 1,795,993 | -19.061% |
| 2026-07-22 | 20.99 | 22.13 | 20.80 | 21.57 | +3.255% | 6,054,155 | -19.286% |
| 2026-07-21 | 20.00 | 21.05 | 19.93 | 20.89 | +4.450% | 1,721,258 | -16.659% |
| 2026-07-20 | 20.38 | 20.60 | 19.80 | 20.00 | -1.961% | 1,378,687 | -12.950% |
| 2026-07-17 | 20.35 | 20.66 | 19.75 | 20.40 | -1.306% | 2,809,941 | -14.657% |
| 2026-07-16 | 20.90 | 20.90 | 20.02 | 20.67 | 0.000% | 11,308,565 | -15.772% |