5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
-17.59%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.29 | $24.98 (-1.23%) | $25.29 | $24.95 | 373.13 K | $4.20 B |
| 01/29/2026 | $25.08 | $25.29 (0.84%) | $25.34 | $24.86 | 2.06 M | $4.25 B |
| 01/28/2026 | $25.63 | $24.82 (-3.16%) | $25.67 | $24.75 | 1.94 M | $4.17 B |
| 01/27/2026 | $25.50 | $25.55 (0.2%) | $25.71 | $25.35 | 1.15 M | $4.29 B |
| 01/26/2026 | $26.21 | $25.58 (-2.4%) | $26.44 | $25.58 | 1.11 M | $4.30 B |
| 01/23/2026 | $26.09 | $26.14 (0.19%) | $26.39 | $26.02 | 2.01 M | $4.39 B |
| 01/22/2026 | $26.59 | $26.16 (-1.62%) | $26.85 | $26.00 | 1.96 M | $4.39 B |
| 01/21/2026 | $26.43 | $26.47 (0.15%) | $26.66 | $26.31 | 1.68 M | $4.45 B |
| 01/20/2026 | $26.69 | $26.25 (-1.65%) | $26.80 | $26.25 | 1.25 M | $4.41 B |
| 01/16/2026 | $26.73 | $26.99 (0.97%) | $27.17 | $26.60 | 2.42 M | $4.53 B |
| 01/15/2026 | $26.73 | $26.85 (0.45%) | $27.23 | $26.56 | 1.31 M | $4.51 B |
| 01/14/2026 | $26.36 | $26.60 (0.91%) | $26.63 | $26.24 | 2.29 M | $4.47 B |
| 01/13/2026 | $26.45 | $26.40 (-0.19%) | $26.54 | $26.12 | 1.09 M | $4.43 B |
| 01/12/2026 | $26.20 | $26.44 (0.92%) | $26.64 | $26.00 | 2.17 M | $4.44 B |
| 01/09/2026 | $26.93 | $26.31 (-2.3%) | $27.08 | $26.30 | 1.58 M | $4.42 B |
| 01/08/2026 | $25.78 | $26.61 (3.22%) | $26.84 | $25.78 | 1.11 M | $4.47 B |
| 01/07/2026 | $26.66 | $25.83 (-3.11%) | $26.74 | $25.76 | 1.51 M | $4.34 B |
| 01/06/2026 | $25.50 | $26.51 (3.96%) | $26.57 | $25.50 | 1.20 M | $4.45 B |
| 01/05/2026 | $25.60 | $25.51 (-0.35%) | $25.81 | $25.49 | 1.27 M | $4.28 B |
| 01/02/2026 | $25.75 | $25.92 (0.66%) | $26.11 | $25.55 | 1.83 M | $4.35 B |
| 12/31/2025 | $26.09 | $25.78 (-1.19%) | $26.09 | $25.75 | 1.12 M | $4.33 B |
| 12/30/2025 | $25.92 | $26.05 (0.5%) | $26.09 | $25.81 | 942.54 K | $4.38 B |
| 12/29/2025 | $25.79 | $25.95 (0.62%) | $26.05 | $25.55 | 1.32 M | $4.36 B |
| 12/26/2025 | $25.66 | $25.73 (0.27%) | $25.80 | $25.57 | 812.20 K | $4.32 B |
| 12/24/2025 | $25.57 | $25.65 (0.31%) | $25.71 | $25.40 | 565.60 K | $4.31 B |
| 12/23/2025 | $25.31 | $25.57 (1.03%) | $25.68 | $25.26 | 1.48 M | $4.29 B |
| 12/22/2025 | $25.19 | $25.40 (0.83%) | $25.47 | $25.10 | 1.44 M | $4.27 B |
| 12/19/2025 | $25.01 | $25.21 (0.8%) | $25.32 | $24.82 | 2.75 M | $4.23 B |
| 12/18/2025 | $25.30 | $25.05 (-0.99%) | $25.32 | $24.99 | 1.45 M | $4.21 B |
| 12/17/2025 | $25.25 | $25.12 (-0.51%) | $25.52 | $24.99 | 1.30 M | $4.22 B |
| 12/16/2025 | $25.29 | $25.16 (-0.51%) | $25.29 | $24.90 | 1.14 M | $4.23 B |
| 12/15/2025 | $25.36 | $25.30 (-0.24%) | $25.55 | $25.06 | 1.70 M | $4.25 B |
| 12/12/2025 | $25.40 | $25.11 (-1.14%) | $25.58 | $25.01 | 1.26 M | $4.22 B |
| 12/11/2025 | $25.14 | $25.16 (0.08%) | $25.55 | $24.97 | 1.68 M | $4.23 B |
| 12/10/2025 | $24.42 | $25.04 (2.54%) | $25.35 | $24.42 | 2.74 M | $4.21 B |
| 12/09/2025 | $24.25 | $24.40 (0.62%) | $24.88 | $24.19 | 1.82 M | $4.10 B |
| 12/08/2025 | $24.54 | $24.24 (-1.22%) | $24.68 | $24.23 | 1.45 M | $4.07 B |
| 12/05/2025 | $25.14 | $24.67 (-1.87%) | $25.29 | $24.63 | 1.20 M | $4.14 B |
| 12/04/2025 | $25.63 | $25.26 (-1.44%) | $25.70 | $25.15 | 897.90 K | $4.24 B |
| 12/03/2025 | $25.58 | $25.59 (0.04%) | $25.79 | $25.35 | 1.33 M | $4.30 B |
| 12/02/2025 | $25.82 | $25.58 (-0.93%) | $25.82 | $25.47 | 1.09 M | $4.30 B |
| 12/01/2025 | $25.52 | $25.67 (0.59%) | $25.77 | $25.33 | 855.30 K | $4.31 B |
| 11/28/2025 | $25.80 | $25.78 (-0.08%) | $26.02 | $25.76 | 737.44 K | $4.33 B |
| 11/26/2025 | $25.57 | $25.80 (0.9%) | $26.00 | $25.47 | 906.94 K | $4.33 B |
| 11/25/2025 | $25.09 | $25.56 (1.87%) | $25.77 | $25.09 | 1.17 M | $4.29 B |
| 11/24/2025 | $25.10 | $25.11 (0.04%) | $25.27 | $24.89 | 1.39 M | $4.22 B |
| 11/21/2025 | $24.77 | $25.08 (1.25%) | $25.29 | $24.69 | 1.33 M | $4.21 B |
| 11/20/2025 | $25.29 | $24.75 (-2.14%) | $25.47 | $24.75 | 1.14 M | $4.16 B |
| 11/19/2025 | $25.21 | $25.15 (-0.24%) | $25.29 | $24.94 | 1.09 M | $4.22 B |
| 11/18/2025 | $25.13 | $25.25 (0.48%) | $25.37 | $24.88 | 1.11 M | $4.24 B |
| 11/17/2025 | $25.93 | $25.11 (-3.16%) | $26.04 | $25.09 | 1.07 M | $4.22 B |
| 11/14/2025 | $25.67 | $25.90 (0.9%) | $25.91 | $25.56 | 1.30 M | $4.35 B |
| 11/13/2025 | $26.00 | $25.80 (-0.77%) | $26.22 | $25.62 | 1.15 M | $4.33 B |
| 11/12/2025 | $26.02 | $26.12 (0.38%) | $26.35 | $26.01 | 1.06 M | $4.39 B |
| 11/11/2025 | $25.98 | $26.18 (0.77%) | $26.22 | $25.63 | 925.41 K | $4.40 B |
| 11/10/2025 | $26.25 | $25.85 (-1.52%) | $26.25 | $25.76 | 1.52 M | $4.34 B |
| 11/07/2025 | $25.76 | $26.16 (1.55%) | $26.18 | $25.70 | 1.70 M | $4.39 B |
| 11/06/2025 | $25.88 | $25.73 (-0.58%) | $26.08 | $25.58 | 1.00 M | $4.32 B |
| 11/05/2025 | $25.55 | $25.88 (1.29%) | $25.96 | $25.26 | 2.88 M | $4.35 B |
| 11/04/2025 | $25.74 | $25.52 (-0.85%) | $25.81 | $25.38 | 1.65 M | $4.29 B |
| 11/03/2025 | $25.70 | $25.75 (0.19%) | $25.88 | $25.47 | 1.51 M | $4.33 B |
| 10/31/2025 | $25.37 | $25.93 (2.21%) | $26.34 | $24.89 | 3.53 M | $4.36 B |
| 10/30/2025 | $25.27 | $25.71 (1.74%) | $25.80 | $25.27 | 1.95 M | $4.32 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.
