5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-28.76%
Csquare Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $15.09 | $14.95 (-0.93%) | $15.74 | $14.59 | 2.96 M | $2.49 B |
| 10/28/2026 | $15.29 | $15.39 (0.65%) | $15.50 | $15.03 | 1.09 M | $2.56 B |
| 10/27/2026 | $14.51 | $15.28 (5.31%) | $15.46 | $14.25 | 2.34 M | $2.55 B |
| 10/26/2026 | $15.24 | $14.34 (-5.91%) | $15.24 | $14.05 | 3.00 M | $2.39 B |
| 10/23/2026 | $14.50 | $14.93 (2.97%) | $14.97 | $14.03 | 3.06 M | $2.49 B |
| 10/22/2026 | $16.63 | $14.90 (-10.4%) | $16.66 | $14.04 | 3.48 M | $2.48 B |
| 10/21/2026 | $16.96 | $16.90 (-0.35%) | $17.20 | $16.61 | 1.07 M | $2.82 B |
| 10/20/2026 | $15.97 | $16.71 (4.63%) | $17.08 | $15.61 | 1.42 M | $2.78 B |
| 10/19/2026 | $16.34 | $15.99 (-2.14%) | $16.45 | $15.44 | 1.88 M | $2.66 B |
| 10/16/2026 | $17.18 | $16.09 (-6.34%) | $17.18 | $15.82 | 2.13 M | $2.68 B |
| 10/15/2026 | $16.77 | $17.08 (1.85%) | $17.38 | $16.47 | 1.12 M | $2.85 B |
| 10/14/2026 | $16.99 | $16.82 (-1%) | $17.21 | $16.44 | 2.07 M | $2.80 B |
| 10/13/2026 | $17.32 | $17.28 (-0.23%) | $17.61 | $16.68 | 1.16 M | $2.88 B |
| 10/12/2026 | $17.41 | $17.38 (-0.17%) | $17.86 | $16.81 | 1.07 M | $2.90 B |
| 10/09/2026 | $17.52 | $17.49 (-0.17%) | $17.92 | $17.02 | 748.75 K | $2.71 B |
| 10/08/2026 | $17.44 | $17.38 (-0.34%) | $17.63 | $16.83 | 2.28 M | $2.69 B |
| 10/07/2026 | $17.93 | $17.65 (-1.56%) | $18.08 | $17.49 | 2.04 M | $2.74 B |
| 10/06/2026 | $17.77 | $18.04 (1.52%) | $18.24 | $17.62 | 1.19 M | $2.80 B |
| 10/05/2026 | $17.38 | $17.65 (1.55%) | $17.92 | $17.27 | 1.47 M | $2.74 B |
| 10/02/2026 | $16.77 | $17.41 (3.82%) | $17.50 | $16.64 | 1.61 M | $2.70 B |
| 10/01/2026 | $15.93 | $16.52 (3.7%) | $16.96 | $15.70 | 1.44 M | $2.56 B |
| 09/30/2026 | $16.06 | $15.81 (-1.56%) | $16.06 | $15.52 | 2.27 M | $2.45 B |
| 09/29/2026 | $16.12 | $15.88 (-1.49%) | $16.38 | $15.72 | 1.48 M | $2.46 B |
| 09/28/2026 | $16.80 | $16.14 (-3.93%) | $16.83 | $15.84 | 1.94 M | $2.50 B |
| 09/25/2026 | $17.26 | $17.01 (-1.45%) | $17.72 | $16.95 | 853.50 K | $2.64 B |
| 09/24/2026 | $18.56 | $17.35 (-6.52%) | $18.83 | $17.25 | 1.28 M | $2.69 B |
| 09/23/2026 | $18.89 | $18.53 (-1.91%) | $19.04 | $18.40 | 893.41 K | $2.87 B |
| 09/22/2026 | $18.42 | $18.87 (2.44%) | $19.10 | $17.94 | 1.06 M | $2.93 B |
| 09/21/2026 | $17.90 | $18.25 (1.96%) | $18.67 | $17.75 | 1.19 M | $2.83 B |
| 09/18/2026 | $17.73 | $17.97 (1.35%) | $18.20 | $17.56 | 13.37 M | $2.79 B |
| 09/17/2026 | $17.69 | $17.77 (0.45%) | $18.15 | $17.69 | 1.00 M | $2.75 B |
| 09/16/2026 | $18.00 | $17.46 (-3%) | $18.47 | $17.24 | 1.26 M | $2.71 B |
| 09/15/2026 | $17.21 | $17.94 (4.24%) | $18.27 | $17.00 | 1.33 M | $2.78 B |
| 09/14/2026 | $17.39 | $17.31 (-0.46%) | $17.57 | $16.78 | 1.99 M | $2.68 B |
| 09/11/2026 | $17.19 | $17.42 (1.34%) | $17.76 | $17.04 | 1.53 M | $2.70 B |
| 09/10/2026 | $17.86 | $17.02 (-4.7%) | $18.50 | $16.62 | 1.30 M | $2.64 B |
| 09/09/2026 | $18.38 | $17.96 (-2.29%) | $18.94 | $17.91 | 856.60 K | $2.78 B |
| 09/08/2026 | $18.27 | $18.43 (0.88%) | $18.98 | $18.19 | 1.17 M | $2.86 B |
| 09/04/2026 | $18.25 | $18.02 (-1.26%) | $18.67 | $17.82 | 886.10 K | $2.79 B |
| 09/03/2026 | $18.08 | $18.36 (1.55%) | $18.81 | $18.08 | 933.70 K | $2.85 B |
| 09/02/2026 | $18.30 | $18.00 (-1.64%) | $18.91 | $17.85 | 1.18 M | $2.79 B |
| 09/01/2026 | $19.27 | $18.35 (-4.77%) | $19.81 | $18.02 | 1.17 M | $2.84 B |
| 08/31/2026 | $19.16 | $19.41 (1.3%) | $19.62 | $18.94 | 603.64 K | $3.01 B |
| 08/28/2026 | $20.06 | $19.26 (-3.99%) | $20.40 | $19.13 | 654.03 K | $2.99 B |
| 08/27/2026 | $20.69 | $20.06 (-3.04%) | $21.08 | $19.93 | 685.75 K | $3.11 B |
| 08/26/2026 | $20.15 | $20.49 (1.69%) | $20.77 | $20.14 | 602.40 K | $3.18 B |
| 08/25/2026 | $19.68 | $20.26 (2.95%) | $20.51 | $19.68 | 864.00 K | $3.14 B |
| 08/24/2026 | $20.35 | $19.60 (-3.69%) | $20.65 | $19.57 | 984.30 K | $3.04 B |
| 08/21/2026 | $20.41 | $20.33 (-0.39%) | $20.55 | $19.88 | 492.40 K | $3.15 B |
| 08/20/2026 | $20.45 | $20.36 (-0.44%) | $20.67 | $19.84 | 661.90 K | $3.16 B |
| 08/19/2026 | $21.48 | $20.45 (-4.8%) | $21.80 | $19.95 | 1.34 M | $3.17 B |
| 08/18/2026 | $22.23 | $21.51 (-3.24%) | $22.55 | $21.39 | 1.06 M | $3.33 B |
| 08/17/2026 | $22.72 | $22.55 (-0.75%) | $22.72 | $21.71 | 591.50 K | $3.50 B |
| 08/14/2026 | $22.95 | $22.72 (-1%) | $23.05 | $22.00 | 419.63 K | $3.52 B |
| 08/13/2026 | $23.04 | $22.85 (-0.82%) | $23.43 | $22.22 | 438.80 K | $3.54 B |
| 08/12/2026 | $22.58 | $22.98 (1.77%) | $23.03 | $21.93 | 613.89 K | $3.56 B |
| 08/11/2026 | $21.82 | $22.36 (2.47%) | $22.50 | $21.22 | 954.72 K | $3.47 B |
| 08/10/2026 | $21.62 | $21.60 (-0.09%) | $22.28 | $21.16 | 826.33 K | $3.35 B |
| 08/07/2026 | $19.78 | $21.52 (8.8%) | $21.59 | $19.62 | 882.79 K | $3.34 B |
| 08/06/2026 | $20.00 | $20.07 (0.35%) | $20.79 | $19.59 | 557.30 K | $3.11 B |
| 08/05/2026 | $20.77 | $20.29 (-2.31%) | $20.85 | $20.04 | 466.71 K | $3.15 B |
| 08/04/2026 | $20.12 | $20.77 (3.23%) | $21.04 | $19.57 | 725.24 K | $3.22 B |
| 08/03/2026 | $19.90 | $20.26 (1.81%) | $20.42 | $19.50 | 728.30 K | $3.14 B |
| 07/31/2026 | $20.82 | $19.96 (-4.13%) | $21.02 | $19.91 | 1.04 M | $3.09 B |
| 07/30/2026 | $20.71 | $20.97 (1.26%) | $21.74 | $20.33 | 1.75 M | $3.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
