Dark

CUSI
CUISINE SOLUTIONS INC NEW
stock OTC

Inactive

Jun 26, 2026

20.50USD+2.500%(+0.50)100

Pre-market

0.00USD-100.000%(-20.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	20.5000	20.5000	20.5000	20.5000	+2.500%	100	0.000%
2026-05-19	19.5000	20.0000	19.5000	20.0000	+0.503%	600	+2.500%
2026-05-06	19.9000	19.9000	19.9000	19.9000	+0.252%	100	+3.015%
2026-04-29	19.6000	19.8500	19.6000	19.8500	+1.276%	3,450	+3.275%
2026-04-27	19.6000	19.6000	19.6000	19.6000	0.000%	1,000	+4.592%
2026-03-25	19.6000	19.6000	19.6000	19.6000	+0.513%	1,000	+4.592%
2026-03-10	19.5000	19.5000	19.5000	19.5000	+1.299%	1,067	+5.128%
2026-02-03	19.2500	19.2500	19.2500	19.2500	+1.316%	1,500	+6.494%
2026-01-28	19.0000	19.0000	19.0000	19.0000	+2.647%	3,600	+7.895%
2025-12-23	18.5100	18.5100	18.5100	18.5100	0.000%	1,100	+10.751%
2025-12-22	18.5100	18.5100	18.5100	18.5100	0.000%	750	+10.751%
2025-12-19	18.5100	18.5100	18.5100	18.5100	+0.054%	1,900	+10.751%
2025-12-16	18.5000	18.5000	18.5000	18.5000	+2.778%	1,000	+10.811%
2025-12-12	18.0000	18.0000	18.0000	18.0000	0.000%	500	+13.889%
2025-12-10	18.0400	18.0400	18.0000	18.0000	-0.552%	2,300	+13.889%
2025-12-04	18.1000	18.1000	18.1000	18.1000	0.000%	500	+13.260%
2025-11-13	18.1000	18.1000	18.1000	18.1000	+0.611%	4,000	+13.260%
2025-11-11	17.9900	18.0100	17.9900	17.9900	0.000%	4,868	+13.952%
2025-11-06	18.0500	18.0500	17.9900	17.9900	-0.332%	1,000	+13.952%
2025-11-04	18.0500	18.0500	18.0500	18.0500	+0.334%	968	+13.573%
2025-11-03	18.0100	18.0100	17.9900	17.9900	-0.111%	3,000	+13.952%
2025-10-24	18.0100	18.0100	18.0100	18.0100	0.000%	300	+13.826%
2025-10-14	18.1000	18.1000	18.0100	18.0100	-0.222%	10,775	+13.826%
2025-09-30	18.0500	18.0500	18.0500	18.0500	0.000%	250	+13.573%
2025-09-25	18.0500	18.0500	18.0500	18.0500	+0.055%	500	+13.573%
2025-09-24	18.0500	18.0500	18.0400	18.0400	0.000%	500	+13.636%
2025-09-04	18.0000	18.0400	18.0000	18.0400	+0.222%	42,385	+13.636%
2025-08-22	18.0000	18.0000	18.0000	18.0000	0.000%	50,189	+13.889%
2025-08-14	18.0000	18.0000	18.0000	18.0000	0.000%	1,300	+13.889%
2025-08-05	18.0000	18.0000	18.0000	18.0000	0.000%	611	+13.889%
2025-08-04	18.0000	18.0000	18.0000	18.0000	0.000%	3,725	+13.889%
2025-07-24	18.0000	18.0000	18.0000	18.0000	0.000%	1,035	+13.889%
2025-07-21	18.0000	18.0000	18.0000	18.0000	+1.408%	600	+13.889%
2025-07-02	17.7500	17.7500	17.7500	17.7500	0.000%	232	+15.493%
2025-06-18	17.7500	17.7500	17.7500	17.7500	-1.389%	100	+15.493%
2025-06-12	18.0000	18.0000	17.5100	18.0000	0.000%	19,900	+13.889%
2025-06-11	18.0100	18.0100	17.5000	18.0000	-0.056%	5,000	+13.889%
2025-06-10	18.0200	18.0200	18.0100	18.0100	+0.056%	43,400	+13.826%
2025-05-21	18.0000	18.0000	18.0000	18.0000	0.000%	780	+13.889%
2025-05-06	18.0000	18.0000	18.0000	18.0000	0.000%	200	+13.889%
2025-04-30	18.0000	18.0000	18.0000	18.0000	0.000%	719	+13.889%
2025-04-25	18.0000	18.0000	18.0000	18.0000	0.000%	275	+13.889%
2025-04-24	18.0000	18.0000	18.0000	18.0000	-4.000%	100	+13.889%
2025-03-31	18.7500	18.7500	18.7500	18.7500	0.000%	300	+9.333%
2025-03-27	18.7500	18.7500	18.7500	18.7500	0.000%	3,245	+9.333%
2025-02-27	18.7000	18.7500	18.6500	18.7500	+4.167%	102,206	+9.333%
2025-02-26	18.0000	18.0000	18.0000	18.0000	-3.485%	300	+13.889%
2025-02-14	18.6500	18.6500	18.6500	18.6500	+0.269%	500	+9.920%
2025-01-23	18.6000	18.6000	18.6000	18.6000	+0.541%	150	+10.215%
2025-01-17	18.0000	18.5000	18.0000	18.5000	-0.538%	3,520	+10.811%
2025-01-14	18.6000	18.6000	18.6000	18.6000	+1.087%	200	+10.215%
2024-12-30	18.4000	18.4000	18.4000	18.4000	+2.222%	122	+11.413%
2024-12-03	18.0000	18.0000	18.0000	18.0000	-0.277%	1,450	+13.889%
2024-11-19	17.7500	18.0500	17.7500	18.0500	+0.838%	1,710	+13.573%
2024-11-14	17.5000	17.9000	17.5000	17.9000	0.000%	4,200	+14.525%
2024-10-22	17.9000	17.9000	17.9000	17.9000	+4.070%	150	+14.525%
2024-10-02	17.2000	17.2000	17.2000	17.2000	+1.176%	100	+19.186%
2024-09-11	17.0000	17.0000	17.0000	17.0000	0.000%	3,700	+20.588%
2024-08-30	16.6500	17.0000	16.6500	17.0000	+2.102%	1,662	+20.588%
2024-08-23	16.6500	16.6500	16.2500	16.6500	+0.909%	9,285	+23.123%
2024-08-19	17.7500	17.7500	16.5000	16.5000	-3.509%	24,215	+24.242%
2024-08-12	17.1000	17.1000	17.1000	17.1000	+0.588%	120	+19.883%
2024-07-29	17.0000	17.0000	17.0000	17.0000	-5.028%	810	+20.588%
2024-07-08	17.9000	17.9000	17.9000	17.9000	0.000%	805	+14.525%
2024-06-04	17.9000	17.9000	17.9000	17.9000	-0.556%	750	+14.525%
2024-05-28	18.0000	18.0000	18.0000	18.0000	+20.000%	500	+13.889%
2024-05-02	15.0000	15.0000	15.0000	15.0000	-16.667%	100	+36.667%
2024-04-22	18.0000	18.0000	18.0000	18.0000	+4.651%	1,010	+13.889%
2024-04-03	17.1000	17.2000	17.1000	17.2000	+0.585%	2,824	+19.186%
2024-03-04	17.1000	17.1000	17.1000	17.1000	0.000%	170	+19.883%
2024-02-23	17.1000	17.1000	17.1000	17.1000	-0.408%	1,100	+19.883%
2024-02-07	17.1700	17.1700	17.1700	17.1700	+1.000%	11,058	+19.394%
2024-02-05	17.0000	17.0000	17.0000	17.0000	0.000%	783	+20.588%
2024-02-02	17.0000	17.0000	17.0000	17.0000	-5.556%	500	+20.588%
2024-01-19	18.0000	18.0000	18.0000	18.0000	+5.263%	800	+13.889%
2024-01-16	17.1000	17.1000	17.1000	17.1000	0.000%	740	+19.883%
2024-01-11	17.0000	17.1000	17.0000	17.1000	+0.588%	7,525	+19.883%
2024-01-03	16.7500	17.0000	16.7500	17.0000	+2.102%	1,000	+20.588%
2024-01-02	16.5500	16.6500	16.5500	16.6500	+0.604%	1,390	+23.123%
2023-11-29	16.5000	16.5500	16.5000	16.5500	+0.303%	5,386	+23.867%
2023-10-31	16.5000	16.5000	16.5000	16.5000	+3.125%	900	+24.242%
2023-10-23	16.0000	16.0000	16.0000	16.0000	0.000%	200	+28.125%
2023-09-20	16.0000	16.0000	16.0000	16.0000	+3.226%	200	+28.125%
2023-09-18	15.5000	15.5000	15.5000	15.5000	0.000%	137	+32.258%
2023-09-12	15.5000	15.5000	15.5000	15.5000	-3.125%	690	+32.258%
2023-08-18	16.0000	16.0000	16.0000	16.0000	+2.894%	1,200	+28.125%
2023-08-16	15.5000	15.5500	15.5000	15.5500	+1.237%	500	+31.833%
2023-08-09	15.3600	15.3600	15.3600	15.3600	+0.721%	769	+33.464%
2023-08-03	15.2500	15.2500	15.2500	15.2500	-1.613%	304	+34.426%
2023-08-02	15.5000	15.5000	15.5000	15.5000	+3.333%	2,036	+32.258%
2023-07-17	15.0000	15.0000	15.0000	15.0000	0.000%	125	+36.667%
2023-07-12	15.0000	15.0000	15.0000	15.0000	+3.448%	1,000	+36.667%
2023-07-11	14.5000	14.5000	14.5000	14.5000	0.000%	1,380	+41.379%
2023-07-05	14.6000	14.6000	14.5000	14.5000	+1.754%	1,600	+41.379%
2023-06-29	14.2500	14.2500	14.2500	14.2500	0.000%	100	+43.860%
2023-06-09	14.2500	14.2500	14.2500	14.2500	+1.786%	180	+43.860%
2023-06-08	14.0000	14.0000	14.0000	14.0000	-1.754%	200	+46.429%
2023-05-26	14.2500	14.2500	14.2500	14.2500	+1.786%	200	+43.860%
2023-05-10	14.0000	14.0000	14.0000	14.0000	0.000%	189	+46.429%
2023-04-20	14.0000	14.0000	14.0000	14.0000	-3.448%	727	+46.429%
2023-04-18	14.5000	14.5000	14.5000	14.5000	-1.695%	1,000	+41.379%
2023-03-27	15.0000	15.0000	14.7500	14.7500	-1.667%	3,300	+38.983%
2023-03-22	15.0000	15.0000	15.0000	15.0000	0.000%	900	+36.667%
2023-03-21	15.0000	15.0000	15.0000	15.0000	-3.226%	112	+36.667%
2023-03-20	15.5000	15.5000	15.4900	15.5000	0.000%	19,651	+32.258%
2023-03-17	15.5000	15.5000	15.5000	15.5000	0.000%	1,000	+32.258%
2023-03-16	15.4000	15.5000	15.4000	15.5000	-1.899%	320	+32.258%
2023-03-08	15.8000	15.8000	15.8000	15.8000	-0.629%	600	+29.747%
2023-03-06	15.9000	15.9000	15.9000	15.9000	-3.636%	265	+28.931%
2023-02-08	16.5000	16.5000	16.5000	16.5000	+1.538%	2,000	+24.242%
2023-01-31	16.2500	16.2500	16.2500	16.2500	-1.515%	500	+26.154%
2023-01-25	16.5000	16.5000	16.5000	16.5000	0.000%	1,908	+24.242%
2023-01-23	16.6200	16.6200	16.5000	16.5000	-0.272%	2,350	+24.242%
2023-01-20	16.7500	16.7500	16.5450	16.5450	-0.928%	574	+23.905%
2023-01-18	16.7500	16.7500	16.7000	16.7000	-0.299%	400	+22.754%
2023-01-17	16.7500	16.7500	16.7500	16.7500	0.000%	125	+22.388%
2023-01-12	16.7500	16.7500	16.7500	16.7500	0.000%	600	+22.388%
2023-01-11	16.7500	16.7500	16.7500	16.7500	+1.515%	200	+22.388%
2023-01-09	16.5000	16.5000	16.5000	16.5000	0.000%	2,000	+24.242%
2023-01-06	16.5000	16.5000	16.5000	16.5000	-2.941%	10,000	+24.242%
2022-12-27	17.0000	17.0000	17.0000	17.0000	+3.030%	100	+20.588%
2022-12-01	16.5500	16.5500	16.5000	16.5000	0.000%	2,989	+24.242%
2022-11-29	16.5000	16.5000	16.5000	16.5000	0.000%	200	+24.242%
2022-11-23	16.5000	16.5000	16.5000	16.5000	0.000%	388	+24.242%
2022-11-21	16.5000	16.5000	16.5000	16.5000	0.000%	1,140	+24.242%
2022-11-14	16.5000	16.5000	16.5000	16.5000	0.000%	1,500	+24.242%
2022-11-08	17.2000	17.2000	16.5000	16.5000	-2.941%	1,700	+24.242%
2022-11-07	17.0000	17.0000	17.0000	17.0000	-0.585%	1,000	+20.588%
2022-11-03	17.1000	17.1000	17.1000	17.1000	0.000%	2,000	+19.883%
2022-11-02	17.1000	17.1000	17.1000	17.1000	-0.292%	1,030	+19.883%
2022-11-01	17.1500	17.1500	17.1500	17.1500	+0.292%	1,100	+19.534%
2022-10-31	17.1000	17.1000	17.1000	17.1000	0.000%	4,000	+19.883%
2022-10-28	17.1000	17.1000	17.1000	17.1000	0.000%	1,000	+19.883%
2022-10-27	17.2000	17.2000	17.1000	17.1000	-0.581%	1,700	+19.883%
2022-10-26	17.2000	17.2000	17.2000	17.2000	0.000%	1,090	+19.186%
2022-10-25	17.2000	17.2000	17.2000	17.2000	-0.290%	1,000	+19.186%
2022-10-24	17.2500	17.2500	17.2500	17.2500	+0.291%	1,000	+18.841%
2022-10-20	17.2000	17.2000	17.2000	17.2000	0.000%	1,000	+19.186%
2022-10-19	17.2000	17.2000	17.2000	17.2000	-0.029%	150	+19.186%
2022-10-14	17.2500	17.2500	17.2000	17.2050	+0.029%	1,500	+19.151%
2022-10-13	17.6000	17.6000	17.2000	17.2000	-7.278%	1,000	+19.186%
2022-10-06	18.5500	18.5500	18.5500	18.5500	0.000%	1,000	+10.512%
2022-10-03	18.5500	18.5500	18.5500	18.5500	0.000%	1,000	+10.512%
2022-09-29	18.5500	18.5500	18.5500	18.5500	+0.270%	2,350	+10.512%
2022-09-28	18.5000	18.5000	18.5000	18.5000	0.000%	1,000	+10.811%
2022-09-27	18.5000	18.5000	18.5000	18.5000	-0.591%	200	+10.811%
2022-09-26	18.6000	18.6100	18.6000	18.6100	+0.054%	1,000	+10.156%
2022-09-22	18.6000	18.6000	18.6000	18.6000	0.000%	100	+10.215%
2022-09-16	18.6000	18.6000	18.6000	18.6000	+0.270%	100	+10.215%
2022-09-13	18.5500	18.5500	18.5500	18.5500	+1.644%	1,302	+10.512%
2022-09-07	18.1500	18.2500	18.1500	18.2500	+1.389%	1,363	+12.329%
2022-09-06	18.0000	18.0000	18.0000	18.0000	+0.279%	1,850	+13.889%
2022-09-01	17.9500	17.9500	17.9500	17.9500	0.000%	558	+14.206%
2022-08-31	17.9500	17.9500	17.9500	17.9500	0.000%	317	+14.206%
2022-08-30	17.9500	17.9500	17.9500	17.9500	-2.973%	200	+14.206%
2022-08-29	18.5000	18.5000	18.5000	18.5000	+4.402%	300	+10.811%
2022-08-22	17.7200	17.7200	17.7200	17.7200	-0.169%	100	+15.688%
2022-08-19	17.7500	17.7500	17.7500	17.7500	0.000%	2,000	+15.493%
2022-08-18	17.8500	17.8500	17.7500	17.7500	+0.226%	3,751	+15.493%
2022-08-17	17.7100	17.7100	17.7100	17.7100	-0.784%	100	+15.754%
2022-08-16	17.8500	17.8500	17.8500	17.8500	+0.563%	400	+14.846%
2022-08-15	17.7500	17.7500	17.7500	17.7500	+0.282%	200	+15.493%
2022-08-12	17.7000	17.7000	17.7000	17.7000	+0.568%	800	+15.819%
2022-08-11	17.2500	17.7500	17.2500	17.6000	+2.029%	1,351	+16.477%
2022-08-09	17.2500	17.2500	17.2500	17.2500	-1.989%	738	+18.841%
2022-08-08	17.5000	17.6000	17.5000	17.6000	+0.571%	1,100	+16.477%
2022-08-05	17.2000	17.5000	17.2000	17.5000	+2.339%	2,100	+17.143%
2022-07-25	17.1000	17.1000	17.1000	17.1000	+0.293%	800	+19.883%
2022-07-22	17.0500	17.0500	17.0500	17.0500	+0.294%	300	+20.235%
2022-07-19	17.0000	17.0000	16.7000	17.0000	0.000%	2,250	+20.588%
2022-07-05	17.0000	17.0000	17.0000	17.0000	+1.675%	100	+20.588%
2022-07-01	16.2500	16.7200	16.0000	16.7200	+2.892%	14,275	+22.608%
2022-06-30	16.0000	16.2500	16.0000	16.2500	+1.563%	14,225	+26.154%
2022-06-29	16.0000	16.0000	16.0000	16.0000	+5.611%	100	+28.125%
2022-06-22	15.1100	15.1500	15.1100	15.1500	+0.933%	850	+35.314%
2022-06-15	15.0100	15.0100	15.0100	15.0100	-3.161%	3,043	+36.576%
2022-06-13	15.0000	15.8000	15.0000	15.5000	+3.333%	4,300	+32.258%
2022-06-10	14.2500	15.0000	14.2500	15.0000	+5.263%	4,900	+36.667%
2022-06-09	14.0600	14.2500	14.0500	14.2500	+7.143%	3,100	+43.860%
2022-06-08	13.3000	13.3000	13.3000	13.3000	+1.527%	100	+54.135%
2022-06-07	13.1000	13.1000	13.1000	13.1000	+6.939%	2,100	+56.489%
2022-06-06	12.0500	12.2500	12.0500	12.2500	+1.660%	2,800	+67.347%
2022-06-03	11.5000	12.0500	11.5000	12.0500	0.000%	3,400	+70.124%
2022-06-01	12.0500	12.0500	12.0500	12.0500	0.000%	1,102	+70.124%
2022-05-31	12.0500	12.0500	12.0500	12.0500	0.000%	6,102	+70.124%
2022-05-11	12.0100	12.0500	12.0100	12.0500	+0.333%	1,642	+70.124%
2022-05-10	12.0100	12.0100	12.0100	12.0100	-0.332%	106	+70.691%
2022-04-27	12.0500	12.0500	12.0500	12.0500	0.000%	7,260	+70.124%
2022-04-22	12.0100	12.0500	12.0100	12.0500	+0.333%	450	+70.124%
2022-04-13	12.0100	12.0100	12.0100	12.0100	-0.332%	1,200	+70.691%
2022-04-07	12.0500	12.0500	12.0500	12.0500	0.000%	500	+70.124%
2022-04-01	12.0100	12.0500	12.0100	12.0500	+0.333%	3,238	+70.124%
2022-03-31	12.0100	12.0100	12.0100	12.0100	-0.332%	400	+70.691%
2022-03-29	12.0100	12.0500	12.0100	12.0500	+0.333%	4,800	+70.124%
2022-03-22	12.0100	12.0100	12.0100	12.0100	-3.843%	10,000	+70.691%
2022-03-09	12.7500	12.7500	12.2500	12.4900	-0.080%	1,614	+64.131%
2022-03-04	12.0000	12.5000	12.0000	12.5000	+4.167%	5,044	+64.000%
2022-03-01	12.0000	12.0000	12.0000	12.0000	0.000%	1,200	+70.833%
2022-02-25	12.0000	12.0000	12.0000	12.0000	0.000%	2,000	+70.833%
2022-02-08	12.0000	12.0000	12.0000	12.0000	0.000%	1,481	+70.833%
2022-01-28	12.0000	12.0000	12.0000	12.0000	-2.041%	1,200	+70.833%
2022-01-25	12.3500	12.3500	12.2500	12.2500	+2.083%	900	+67.347%
2022-01-06	12.0000	12.0000	12.0000	12.0000	0.000%	1,000	+70.833%

.dark-mode .GflBZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GflBZM{ color: #333333; background-color: white; border: 2px solid #333333; }CUSICUISINE SOLUTIONS INC NEWstock OTC

CUSI
CUISINE SOLUTIONS INC NEW
stock OTC