Csquare, Inc. CSQR
NYSE · United States · Technology Services
$16.49+0.68 (+4.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.42 | +3.86% | $15.93 | $16.62 | $15.70 | 114.38K |
| 2026-09-30 | $15.81 | -0.44% | $16.06 | $16.06 | $15.52 | 2.27M |
| 2026-09-29 | $15.88 | -1.61% | $16.12 | $16.38 | $15.72 | 1.48M |
| 2026-09-28 | $16.14 | -5.11% | $16.80 | $16.83 | $15.84 | 1.94M |
| 2026-09-25 | $17.01 | -1.96% | $17.26 | $17.72 | $16.95 | 853.50K |
| 2026-09-24 | $17.35 | -6.37% | $18.56 | $18.83 | $17.25 | 1.28M |
| 2026-09-23 | $18.53 | -1.80% | $18.89 | $19.04 | $18.40 | 893.40K |
| 2026-09-22 | $18.87 | +3.40% | $18.42 | $19.10 | $17.94 | 1.06M |
| 2026-09-21 | $18.25 | +1.56% | $17.90 | $18.67 | $17.75 | 1.19M |
| 2026-09-18 | $17.97 | +1.13% | $17.73 | $18.20 | $17.56 | 13.37M |
| 2026-09-17 | $17.77 | +1.78% | $17.69 | $18.15 | $17.69 | 1.00M |
| 2026-09-16 | $17.46 | -2.68% | $18.00 | $18.47 | $17.24 | 1.26M |
| 2026-09-15 | $17.94 | +3.64% | $17.21 | $18.27 | $17.00 | 1.33M |
| 2026-09-14 | $17.31 | -0.63% | $17.39 | $17.57 | $16.78 | 1.99M |
| 2026-09-11 | $17.42 | +2.35% | $17.19 | $17.76 | $17.04 | 1.53M |
| 2026-09-10 | $17.02 | -5.23% | $17.86 | $18.50 | $16.62 | 1.30M |
| 2026-09-09 | $17.96 | -2.55% | $18.38 | $18.94 | $17.91 | 856.60K |
| 2026-09-08 | $18.43 | +2.28% | $18.27 | $18.98 | $18.19 | 1.17M |
| 2026-09-04 | $18.02 | -1.85% | $18.25 | $18.67 | $17.82 | 886.10K |
| 2026-09-03 | $18.36 | +2.00% | $18.08 | $18.81 | $18.08 | 933.70K |
| 2026-09-02 | $18.00 | -1.91% | $18.30 | $18.91 | $17.85 | 1.18M |
| 2026-09-01 | $18.35 | -5.46% | $19.27 | $19.81 | $18.02 | 1.17M |
| 2026-08-31 | $19.41 | +0.78% | $19.16 | $19.62 | $18.94 | 603.60K |
| 2026-08-28 | $19.26 | -3.99% | $20.06 | $20.40 | $19.13 | 654.00K |
| 2026-08-27 | $20.06 | -2.10% | $20.69 | $21.08 | $19.93 | 685.70K |
| 2026-08-26 | $20.49 | +1.14% | $20.15 | $20.77 | $20.14 | 601.30K |
| 2026-08-25 | $20.26 | +3.37% | $19.68 | $20.51 | $19.68 | 864.00K |
| 2026-08-24 | $19.60 | -3.59% | $20.35 | $20.65 | $19.57 | 984.30K |
| 2026-08-21 | $20.33 | -0.15% | $20.41 | $20.55 | $19.88 | 492.40K |
| 2026-08-20 | $20.36 | -0.44% | $20.45 | $20.67 | $19.84 | 661.90K |
| 2026-08-19 | $20.45 | -4.93% | $21.48 | $21.80 | $19.95 | 1.34M |
| 2026-08-18 | $21.51 | -4.61% | $22.23 | $22.55 | $21.39 | 1.06M |
| 2026-08-17 | $22.55 | -0.75% | $22.72 | $22.72 | $21.71 | 591.50K |
| 2026-08-14 | $22.72 | -0.57% | $22.95 | $23.05 | $22.00 | 419.60K |
| 2026-08-13 | $22.85 | -0.57% | $23.04 | $23.43 | $22.22 | 438.80K |
| 2026-08-12 | $22.98 | +2.77% | $22.58 | $23.03 | $21.93 | 613.50K |
| 2026-08-11 | $22.36 | +3.52% | $21.82 | $22.50 | $21.22 | 954.70K |
| 2026-08-10 | $21.60 | +0.37% | $21.62 | $22.28 | $21.16 | 826.30K |
| 2026-08-07 | $21.52 | +7.22% | $19.78 | $21.59 | $19.62 | 882.70K |
| 2026-08-06 | $20.07 | -1.08% | $20.00 | $20.79 | $19.59 | 557.30K |
| 2026-08-05 | $20.29 | -2.31% | $20.77 | $20.85 | $20.04 | 466.70K |
| 2026-08-04 | $20.77 | +2.52% | $20.12 | $21.04 | $19.57 | 725.10K |
| 2026-08-03 | $20.26 | +1.50% | $19.90 | $20.42 | $19.50 | 728.30K |
| 2026-07-31 | $19.96 | -4.82% | $20.82 | $21.02 | $19.91 | 1.04M |
| 2026-07-30 | $20.97 | +1.40% | $20.71 | $21.74 | $20.33 | 1.75M |
| 2026-07-29 | $20.68 | -4.66% | $21.47 | $21.83 | $20.51 | 2.85M |
| 2026-07-28 | $21.69 | -1.18% | $21.73 | $22.02 | $21.11 | 1.56M |
| 2026-07-27 | $21.95 | -3.60% | $22.77 | $23.50 | $21.74 | 1.41M |
| 2026-07-24 | $22.77 | +5.86% | $21.50 | $23.44 | $21.50 | 2.89M |
| 2026-07-23 | $21.51 | -0.28% | $21.55 | $21.98 | $21.43 | 1.80M |
| 2026-07-22 | $21.57 | +3.26% | $20.99 | $22.13 | $20.80 | 6.05M |
| 2026-07-21 | $20.89 | +4.45% | $20.00 | $21.05 | $19.93 | 1.72M |
| 2026-07-20 | $20.00 | -1.96% | $20.38 | $20.60 | $19.80 | 1.38M |
| 2026-07-17 | $20.40 | -1.31% | $20.35 | $20.66 | $19.75 | 2.81M |
| 2026-07-16 | $20.67 | — | $20.90 | $20.90 | $20.02 | 11.31M |