Dark

CSTI
COSTAR TECHNOLOGIES INC
stock OTC

Inactive

Aug 18, 2023

4.97USD-0.201%(-0.01)1,300

Pre-market

0.00USD-100.000%(-4.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-18	4.9900	4.9900	4.9700	4.9700	-0.201%	1,300	0.000%
2023-08-17	5.0000	5.0000	4.9800	4.9800	0.000%	2,600	-0.201%
2023-08-15	4.9800	4.9800	4.9800	4.9800	-0.599%	2,100	-0.201%
2023-08-11	5.0100	5.0100	5.0100	5.0100	-0.398%	1,000	-0.798%
2023-08-10	5.0300	5.0300	5.0300	5.0300	+0.199%	100	-1.193%
2023-08-09	5.0200	5.0200	5.0200	5.0200	+0.803%	100	-0.996%
2023-08-08	4.9800	4.9800	4.9800	4.9800	-0.200%	1,339	-0.201%
2023-08-07	4.9900	4.9900	4.9900	4.9900	-0.399%	100	-0.401%
2023-08-04	5.0400	5.0400	5.0100	5.0100	-0.595%	2,600	-0.798%
2023-08-02	5.0100	5.0400	5.0100	5.0400	+0.398%	1,414	-1.389%
2023-08-01	5.0500	5.0500	5.0200	5.0200	-0.199%	1,300	-0.996%
2023-07-27	5.0300	5.0300	5.0300	5.0300	-0.396%	1,500	-1.193%
2023-07-26	5.0500	5.0500	5.0500	5.0500	+0.398%	504	-1.584%
2023-07-25	5.0400	5.0400	5.0000	5.0300	-0.984%	1,000	-1.193%
2023-07-24	5.0800	5.0800	5.0800	5.0800	+0.594%	100	-2.165%
2023-07-20	5.0500	5.0500	5.0500	5.0500	+0.879%	200	-1.584%
2023-07-19	5.0400	5.0400	5.0000	5.0060	+0.120%	1,715	-0.719%
2023-07-18	5.0300	5.0300	5.0000	5.0000	-0.721%	4,191	-0.600%
2023-07-17	5.0300	5.0363	5.0300	5.0363	-0.271%	8,440	-1.316%
2023-07-14	5.0500	5.0500	5.0500	5.0500	+0.198%	300	-1.584%
2023-07-13	5.0400	5.0700	5.0400	5.0400	-0.982%	1,100	-1.389%
2023-07-12	5.0900	5.0900	5.0900	5.0900	0.000%	600	-2.358%
2023-07-11	5.0900	5.0900	5.0900	5.0900	-0.196%	1,896	-2.358%
2023-07-10	5.1000	5.1000	5.1000	5.1000	+0.196%	5,000	-2.549%
2023-06-29	5.0900	5.0900	5.0900	5.0900	0.000%	225	-2.358%
2023-06-28	5.0900	5.0900	5.0900	5.0900	0.000%	100	-2.358%
2023-06-27	5.0800	5.0900	5.0800	5.0900	+0.197%	300	-2.358%
2023-06-21	5.0800	5.0800	5.0800	5.0800	+0.994%	443	-2.165%
2023-06-14	5.0700	5.0700	5.0300	5.0300	0.000%	715	-1.193%
2023-06-13	5.0300	5.0300	5.0300	5.0300	-0.396%	100	-1.193%
2023-06-06	5.0500	5.0500	5.0500	5.0500	0.000%	1,100	-1.584%
2023-06-05	5.0500	5.0500	5.0500	5.0500	+0.398%	1,100	-1.584%
2023-06-01	5.0300	5.0300	5.0300	5.0300	-0.099%	147	-1.193%
2023-05-26	5.0650	5.0650	5.0350	5.0350	+0.099%	9,139	-1.291%
2023-05-24	5.0300	5.0300	5.0300	5.0300	-1.179%	398	-1.193%
2023-05-23	5.0900	5.0900	5.0900	5.0900	0.000%	120	-2.358%
2023-05-22	5.0900	5.0900	5.0900	5.0900	-0.196%	100	-2.358%
2023-05-18	5.1000	5.1000	5.1000	5.1000	0.000%	122	-2.549%
2023-05-17	5.1000	5.1000	5.1000	5.1000	0.000%	400	-2.549%
2023-05-15	5.1000	5.1000	5.1000	5.1000	0.000%	400	-2.549%
2023-05-10	5.1000	5.1000	5.1000	5.1000	-0.391%	100	-2.549%
2023-05-02	5.1300	5.1300	5.1200	5.1200	-0.195%	420	-2.930%
2023-05-01	5.1300	5.1300	5.1300	5.1300	+0.588%	100	-3.119%
2023-04-19	5.1000	5.1000	5.0900	5.1000	0.000%	10,000	-2.549%
2023-04-17	5.0500	5.1000	5.0500	5.1000	-0.391%	3,357	-2.549%
2023-04-13	5.1000	5.1200	5.1000	5.1200	+0.184%	257	-2.930%
2023-04-06	5.0600	5.1106	5.0600	5.1106	+1.805%	200	-2.751%
2023-04-05	5.0200	5.0200	5.0200	5.0200	+0.400%	101	-0.996%
2023-04-03	4.9900	5.0100	4.9900	5.0000	+1.215%	21,092	-0.600%
2023-03-30	4.9400	4.9400	4.9300	4.9400	-0.202%	624	+0.607%
2023-03-29	4.9000	4.9500	4.9000	4.9500	+0.610%	7,800	+0.404%
2023-03-28	4.9500	4.9500	4.8100	4.9200	+3.145%	16,469	+1.016%
2023-03-27	4.9200	4.9200	4.6800	4.7700	-3.636%	19,443	+4.193%
2023-03-24	5.0000	5.0000	4.9300	4.9500	+3.125%	13,326	+0.404%
2023-03-14	4.9000	4.9000	4.8000	4.8000	+2.128%	500	+3.542%
2023-02-16	3.5500	4.7000	3.5500	4.7000	+4.444%	541	+5.745%
2023-02-15	4.5000	4.5000	4.5000	4.5000	0.000%	337	+10.444%
2023-02-14	4.5000	4.5000	4.5000	4.5000	+5.880%	130	+10.444%
2023-02-13	4.2501	4.2501	4.2501	4.2501	+1.193%	100	+16.938%
2023-02-02	4.2000	4.2000	4.2000	4.2000	0.000%	200	+18.333%
2023-02-01	4.2000	4.2000	4.2000	4.2000	+5.000%	100	+18.333%
2023-01-31	4.1000	4.2000	4.0000	4.0000	+8.108%	3,560	+24.250%
2023-01-24	3.5000	3.7000	3.5000	3.7000	0.000%	240	+34.324%
2023-01-23	3.5400	3.7000	3.5400	3.7000	+5.714%	265	+34.324%
2022-12-30	3.5000	3.5000	3.5000	3.5000	-10.256%	3,205	+42.000%
2022-12-29	3.9000	3.9000	3.9000	3.9000	-4.878%	100	+27.436%
2022-12-14	4.1000	4.1000	4.1000	4.1000	+0.244%	200	+21.220%
2022-12-13	4.0000	4.0900	4.0000	4.0900	+4.604%	1,300	+21.516%
2022-12-08	3.9300	3.9500	3.9100	3.9100	-0.509%	952	+27.110%
2022-11-23	3.9300	3.9300	3.9300	3.9300	+9.167%	170	+26.463%
2022-11-22	3.6000	3.6100	2.7500	3.6000	-15.294%	19,245	+38.056%
2022-11-21	4.3250	4.3250	4.0000	4.2500	-3.409%	1,341	+16.941%
2022-11-15	4.4000	4.7500	4.3000	4.4000	0.000%	14,939	+12.955%
2022-11-02	4.4000	4.4000	4.4000	4.4000	+1.939%	100	+12.955%
2022-10-26	4.3163	4.3163	4.3163	4.3163	-2.698%	100	+15.145%
2022-10-04	4.4360	4.4360	4.4360	4.4360	+2.923%	500	+12.038%
2022-09-23	4.5000	4.5000	4.3100	4.3100	-4.222%	2,071	+15.313%
2022-09-09	4.5000	4.5000	4.5000	4.5000	0.000%	416	+10.444%
2022-09-08	4.4000	4.5000	4.2600	4.5000	+1.124%	2,800	+10.444%
2022-08-17	4.4500	4.4500	4.4500	4.4500	0.000%	1,500	+11.685%
2022-08-16	4.3500	4.4500	4.3500	4.4500	+3.009%	4,000	+11.685%
2022-08-10	4.5000	4.5000	4.2500	4.3200	-13.600%	928	+15.046%
2022-08-08	4.7500	5.0000	4.7500	5.0000	-1.186%	1,400	-0.600%
2022-06-30	5.0600	5.0600	3.3300	5.0600	-4.528%	508	-1.779%
2022-06-06	5.3500	5.4000	5.3000	5.3000	0.000%	1,320	-6.226%
2022-06-03	5.4100	5.4100	5.3000	5.3000	-3.461%	750	-6.226%
2022-06-02	5.2100	5.4900	5.2100	5.4900	+9.800%	4,125	-9.472%
2022-06-01	5.0000	5.0000	5.0000	5.0000	+5.263%	116	-0.600%
2022-05-23	4.7500	4.7500	4.7500	4.7500	-12.844%	108	+4.632%
2022-05-13	4.4500	5.4500	4.4500	5.4500	+24.429%	308	-8.807%
2022-04-25	4.3800	4.3800	4.3800	4.3800	-2.667%	100	+13.470%
2022-04-22	4.5000	4.5000	4.5000	4.5000	0.000%	400	+10.444%
2022-04-21	4.4200	4.5000	4.4200	4.5000	+1.124%	1,829	+10.444%
2022-04-19	4.5000	4.5000	4.1000	4.4500	+11.250%	2,771	+11.685%
2022-04-12	5.0500	5.0500	3.8650	4.0000	-24.386%	7,423	+24.250%
2022-04-04	5.2900	5.2900	5.2900	5.2900	-3.818%	280	-6.049%
2022-04-01	4.9300	5.7900	4.9300	5.5000	+46.667%	2,865	-9.636%
2022-03-30	4.6000	4.6000	3.7500	3.7500	-18.478%	360	+32.533%
2022-03-18	4.6000	4.6000	4.6000	4.6000	-20.553%	300	+8.043%
2022-03-16	5.7900	5.7900	5.7900	5.7900	0.000%	100	-14.162%
2022-03-07	5.7900	5.7900	5.7900	5.7900	0.000%	384	-14.162%
2022-02-28	5.3750	5.7900	5.3750	5.7900	0.000%	400	-14.162%
2022-02-25	5.7900	5.7900	5.7900	5.7900	+1.579%	100	-14.162%
2022-02-24	5.6900	5.7000	5.6900	5.7000	+0.176%	469	-12.807%
2022-02-23	5.6900	5.6900	5.6900	5.6900	+13.800%	184	-12.654%
2022-02-22	5.2000	5.2000	5.0000	5.0000	-4.762%	461	-0.600%
2022-02-08	5.2000	5.2500	5.1750	5.2500	+1.942%	830	-5.333%
2022-02-01	5.2000	5.2000	5.1500	5.1500	-0.962%	420	-3.495%
2022-01-26	5.2500	5.2500	5.2000	5.2000	+0.971%	500	-4.423%
2022-01-25	5.1500	5.1500	5.1500	5.1500	-0.962%	200	-3.495%
2022-01-21	5.2000	5.2000	5.2000	5.2000	+1.761%	422	-4.423%
2022-01-12	5.1100	5.1100	5.1100	5.1100	+8.723%	100	-2.740%
2022-01-11	4.7000	4.7000	4.7000	4.7000	+14.634%	216	+5.745%
2022-01-07	4.1000	4.1000	4.1000	4.1000	+13.889%	300	+21.220%
2022-01-03	4.6500	4.6500	3.6000	3.6000	-22.581%	600	+38.056%
2021-12-31	4.6500	4.6500	4.6500	4.6500	0.000%	195	+6.882%

.dark-mode .nCld4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCld4c{ color: #333333; background-color: white; border: 2px solid #333333; }CSTICOSTAR TECHNOLOGIES INCstock OTC

CSTI
COSTAR TECHNOLOGIES INC
stock OTC