Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CSBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 4.79 | -0.11 | -2.24% | 4.90 | 4.92 | 4.54 | 10,284 |
| Jul 23 2024 | 4.90 | -0.05 | -1.01% | 5.04 | 5.10 | 4.90 | 1,615 |
| Jul 22 2024 | 4.95 | -0.10 | -1.88% | 5.18 | 5.2342 | 4.86 | 8,104 |
| Jul 19 2024 | 5.045 | 0.13 | 2.54% | 5.16 | 5.4424 | 4.927 | 20,588 |
| Jul 18 2024 | 4.92 | -0.22 | -4.28% | 5.06 | 5.07 | 4.92 | 1,739 |
| Jul 17 2024 | 5.14 | 0.28 | 5.76% | 5.14 | 5.14 | 5.01 | 1,147 |
| Jul 16 2024 | 4.86 | -0.15 | -2.99% | 4.95 | 4.95 | 4.86 | 728 |
| Jul 15 2024 | 5.01 | -0.05 | -0.99% | 4.89 | 5.03 | 4.89 | 3,590 |
| Jul 12 2024 | 5.06 | 0.06 | 1.20% | 5.025 | 5.09 | 4.86 | 2,013 |
| Jul 11 2024 | 5.00 | -0.14 | -2.72% | 5.00 | 5.09 | 4.94 | 1,648 |
| Jul 10 2024 | 5.14 | 0.13 | 2.59% | 4.97 | 5.15 | 4.97 | 1,878 |
| Jul 09 2024 | 5.01 | -0.01 | -0.20% | 4.93 | 5.12 | 4.88 | 1,831 |
| Jul 08 2024 | 5.02 | -0.03 | -0.59% | 4.94 | 5.02 | 4.92 | 1,313 |
| Jul 05 2024 | 5.05 | -0.02 | -0.39% | 4.85 | 5.05 | 4.85 | 6,101 |
| Jul 03 2024 | 5.07 | 0.21 | 4.32% | 4.86 | 5.07 | 4.85 | 730 |
| Jul 02 2024 | 4.86 | -0.09 | -1.82% | 4.99 | 4.99 | 4.86 | 2,324 |
| Jul 01 2024 | 4.95 | -0.22 | -4.26% | 4.95 | 5.04 | 4.95 | 2,194 |
| Jun 28 2024 | 5.17 | 0.12 | 2.38% | 5.07 | 5.18 | 4.95 | 4,285 |
| Jun 27 2024 | 5.05 | 0.09 | 1.81% | 5.02 | 5.17 | 4.9418 | 2,182 |
| Jun 26 2024 | 4.96 | 0.02 | 0.40% | 5.02 | 5.1454 | 4.94 | 1,035 |
| Jun 25 2024 | 4.94 | 0.00 | 0.00% | 4.96 | 4.96 | 4.94 | 22 |
| Jun 24 2024 | 4.94 | -0.06 | -1.20% | 4.95 | 5.18 | 4.93 | 7,491 |
| Jun 21 2024 | 5.00 | 0.17 | 3.52% | 4.85 | 5.00 | 4.73 | 5,018 |
| Jun 20 2024 | 4.83 | -0.08 | -1.63% | 4.96 | 4.96 | 4.83 | 810 |
| Jun 18 2024 | 4.91 | -0.18 | -3.54% | 5.04 | 5.04 | 4.862 | 3,059 |
| Jun 17 2024 | 5.09 | 0.06 | 1.19% | 5.01 | 5.17 | 5.00 | 4,240 |
| Jun 14 2024 | 5.03 | -0.12 | -2.33% | 5.03 | 5.18 | 5.02 | 2,033 |
| Jun 13 2024 | 5.15 | 0.19 | 3.83% | 4.85 | 5.16 | 4.85 | 3,742 |
| Jun 12 2024 | 4.96 | -0.03 | -0.60% | 4.77 | 5.00 | 4.77 | 2,641 |
| Jun 11 2024 | 4.99 | 0.33 | 7.08% | 4.71 | 5.00 | 4.71 | 2,502 |
| Jun 10 2024 | 4.66 | 0.06 | 1.30% | 4.61 | 4.90 | 4.60 | 5,174 |
| Jun 07 2024 | 4.60 | -0.05 | -1.08% | 4.85 | 4.86 | 4.60 | 207,600 |
| Jun 06 2024 | 4.65 | 0.04 | 0.76% | 4.66 | 4.8699 | 4.65 | 5,952 |
| Jun 05 2024 | 4.615 | 0.00 | 0.00% | 4.68 | 4.68 | 4.615 | 417 |
| Jun 04 2024 | 4.615 | -0.16 | -3.25% | 4.65 | 4.77 | 4.615 | 1,351 |
| Jun 03 2024 | 4.77 | 0.24 | 5.30% | 4.61 | 4.79 | 4.61 | 2,235 |
| May 31 2024 | 4.53 | 0.03 | 0.67% | 4.61 | 4.64 | 4.53 | 1,414 |
| May 30 2024 | 4.50 | -0.11 | -2.39% | 4.61 | 4.65 | 4.50 | 921 |
| May 29 2024 | 4.61 | 0.04 | 0.88% | 4.61 | 4.625 | 4.56 | 2,240 |
| May 28 2024 | 4.57 | 0.05 | 1.11% | 4.66 | 4.75 | 4.57 | 2,363 |
| May 24 2024 | 4.52 | -0.11 | -2.38% | 4.63 | 4.77 | 4.50 | 3,640 |
| May 23 2024 | 4.63 | -0.05 | -1.07% | 4.74 | 4.74 | 4.50 | 3,792 |
| May 22 2024 | 4.68 | -0.04 | -0.74% | 4.73 | 4.82 | 4.604 | 3,382 |
| May 21 2024 | 4.715 | -0.05 | -0.95% | 4.77 | 4.79 | 4.6614 | 16,437 |
| May 20 2024 | 4.76 | 0.06 | 1.28% | 4.71 | 4.79 | 4.54 | 1,873 |
| May 17 2024 | 4.70 | -0.03 | -0.63% | 4.78 | 4.82 | 4.67 | 2,745 |
| May 16 2024 | 4.73 | -0.08 | -1.73% | 4.63 | 4.87 | 4.63 | 17,419 |
| May 15 2024 | 4.8134 | 0.17 | 3.74% | 4.51 | 4.8134 | 4.51 | 60,984 |
| May 14 2024 | 4.64 | -0.09 | -1.90% | 4.51 | 4.71 | 4.51 | 4,848 |
| May 13 2024 | 4.73 | -0.10 | -2.07% | 4.82 | 4.82 | 4.71 | 630 |
| May 10 2024 | 4.83 | -0.13 | -2.62% | 4.83 | 4.83 | 4.82 | 483 |
| May 09 2024 | 4.96 | 0.10 | 2.06% | 4.83 | 4.96 | 4.79 | 545 |
| May 08 2024 | 4.86 | 0.12 | 2.53% | 4.73 | 4.93 | 4.60 | 2,555 |
| May 07 2024 | 4.74 | -0.16 | -3.27% | 4.89 | 4.89 | 4.60 | 3,906 |
| May 06 2024 | 4.90 | -0.23 | -4.48% | 5.05 | 5.06 | 4.5997 | 12,806 |
| May 03 2024 | 5.13 | 0.26 | 5.36% | 4.80 | 5.13 | 4.80 | 668 |
| May 02 2024 | 4.869 | 0.01 | 0.19% | 4.80 | 5.08 | 4.80 | 1,462 |
| May 01 2024 | 4.86 | 0.01 | 0.21% | 4.93 | 5.00 | 4.86 | 1,048 |
| Apr 30 2024 | 4.85 | -0.07 | -1.42% | 4.85 | 4.85 | 4.85 | 826 |
| Apr 29 2024 | 4.92 | -0.10 | -1.99% | 4.90 | 5.00 | 4.74 | 4,629 |
| Apr 26 2024 | 5.02 | -0.04 | -0.79% | 5.10 | 5.10 | 5.00 | 1,620 |
