Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CSTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 4.20 | 0.02 | 0.48% | 4.24 | 4.29 | 4.105 | 25,940 |
| Jan 16 2025 | 4.18 | -0.15 | -3.46% | 4.35 | 4.35 | 4.175 | 26,940 |
| Jan 15 2025 | 4.33 | 0.08 | 1.88% | 4.34 | 4.4455 | 4.26 | 21,026 |
| Jan 14 2025 | 4.25 | 0.14 | 3.41% | 4.18 | 4.28 | 4.16 | 21,045 |
| Jan 13 2025 | 4.11 | 0.10 | 2.49% | 3.96 | 4.12 | 3.96 | 25,302 |
| Jan 10 2025 | 4.01 | -0.15 | -3.61% | 4.10 | 4.11 | 4.00 | 45,021 |
| Jan 08 2025 | 4.16 | -0.09 | -2.12% | 4.24 | 4.255 | 4.03 | 30,629 |
| Jan 07 2025 | 4.25 | -0.05 | -1.16% | 4.33 | 4.36 | 4.20 | 39,609 |
| Jan 06 2025 | 4.30 | -0.10 | -2.27% | 4.44 | 4.47 | 4.30 | 54,364 |
| Jan 03 2025 | 4.40 | -0.07 | -1.57% | 4.52 | 4.535 | 4.35 | 45,877 |
| Jan 02 2025 | 4.47 | 0.22 | 5.18% | 4.32 | 4.5084 | 4.32 | 30,431 |
| Dec 31 2024 | 4.25 | -0.11 | -2.52% | 4.41 | 4.50 | 4.25 | 87,055 |
| Dec 30 2024 | 4.36 | -0.06 | -1.36% | 4.42 | 4.48 | 4.32 | 44,429 |
| Dec 27 2024 | 4.42 | -0.13 | -2.86% | 4.53 | 4.5885 | 4.39 | 31,404 |
| Dec 26 2024 | 4.55 | 0.06 | 1.34% | 4.59 | 4.59 | 4.51 | 19,466 |
| Dec 24 2024 | 4.49 | 0.07 | 1.58% | 4.41 | 4.61 | 4.38 | 24,819 |
| Dec 23 2024 | 4.42 | -0.14 | -3.07% | 4.56 | 4.58 | 4.40 | 41,676 |
| Dec 20 2024 | 4.56 | -0.05 | -1.08% | 4.59 | 4.66 | 4.46 | 118,428 |
| Dec 19 2024 | 4.61 | -0.17 | -3.56% | 4.79 | 4.79 | 4.50 | 42,114 |
| Dec 18 2024 | 4.78 | 0.08 | 1.70% | 4.71 | 4.97 | 4.61 | 73,555 |
| Dec 17 2024 | 4.70 | -0.08 | -1.67% | 4.72 | 4.76 | 4.60 | 42,865 |
| Dec 16 2024 | 4.78 | -0.15 | -3.04% | 4.93 | 4.93 | 4.63 | 85,288 |
| Dec 13 2024 | 4.93 | -0.07 | -1.40% | 5.00 | 5.04 | 4.6132 | 75,161 |
| Dec 12 2024 | 5.00 | -0.01 | -0.20% | 4.97 | 5.04 | 4.89 | 64,997 |
| Dec 11 2024 | 5.01 | 0.04 | 0.80% | 5.04 | 5.04 | 4.89 | 119,307 |
| Dec 10 2024 | 4.97 | 0.05 | 1.02% | 4.91 | 4.99 | 4.88 | 82,350 |
| Dec 09 2024 | 4.92 | -0.07 | -1.40% | 5.00 | 5.0291 | 4.91 | 51,356 |
| Dec 06 2024 | 4.99 | 0.27 | 5.72% | 4.76 | 5.04 | 4.68 | 56,662 |
| Dec 05 2024 | 4.72 | -0.04 | -0.84% | 4.70 | 4.79 | 4.61 | 36,231 |
| Dec 04 2024 | 4.76 | 0.51 | 11.87% | 4.50 | 4.77 | 4.40 | 131,838 |
| Dec 03 2024 | 4.255 | -0.08 | -1.73% | 4.36 | 4.36 | 4.21 | 29,524 |
| Dec 02 2024 | 4.33 | -0.06 | -1.37% | 4.37 | 4.41 | 4.24 | 33,019 |
| Nov 29 2024 | 4.39 | 0.15 | 3.54% | 4.27 | 4.39 | 4.24 | 28,287 |
| Nov 27 2024 | 4.24 | -0.01 | -0.24% | 4.26 | 4.28 | 4.1575 | 15,934 |
| Nov 26 2024 | 4.25 | 0.03 | 0.71% | 4.22 | 4.31 | 4.1422 | 28,398 |
| Nov 25 2024 | 4.22 | 0.08 | 1.93% | 4.17 | 4.26 | 4.1219 | 30,371 |
| Nov 22 2024 | 4.14 | 0.16 | 4.02% | 4.01 | 4.15 | 4.01 | 21,714 |
| Nov 21 2024 | 3.98 | 0.15 | 3.92% | 3.85 | 4.00 | 3.80 | 15,436 |
| Nov 20 2024 | 3.83 | -0.05 | -1.29% | 3.85 | 3.8907 | 3.80 | 35,599 |
| Nov 19 2024 | 3.88 | -0.03 | -0.77% | 3.85 | 3.90 | 3.82 | 25,487 |
| Nov 18 2024 | 3.91 | -0.17 | -4.17% | 4.08 | 4.08 | 3.90 | 16,048 |
| Nov 15 2024 | 4.08 | 0.09 | 2.26% | 4.04 | 4.12 | 3.965 | 46,175 |
| Nov 14 2024 | 3.99 | 0.12 | 3.10% | 3.93 | 4.09 | 3.93 | 59,081 |
| Nov 13 2024 | 3.87 | -0.38 | -8.94% | 4.01 | 4.01 | 3.82 | 58,101 |
| Nov 12 2024 | 4.25 | -0.08 | -1.85% | 4.33 | 4.33 | 4.14 | 57,304 |
| Nov 11 2024 | 4.33 | 0.06 | 1.41% | 4.31 | 4.41 | 4.10 | 44,295 |
| Nov 08 2024 | 4.27 | 0.01 | 0.23% | 4.25 | 4.39 | 4.11 | 44,566 |
| Nov 07 2024 | 4.26 | -0.09 | -2.07% | 4.36 | 4.57 | 4.22 | 89,149 |
| Nov 06 2024 | 4.35 | 0.43 | 10.97% | 4.15 | 4.46 | 4.07 | 97,311 |
| Nov 05 2024 | 3.92 | -0.23 | -5.54% | 4.13 | 4.22 | 3.89 | 103,224 |
| Nov 04 2024 | 4.15 | 0.10 | 2.47% | 4.05 | 4.16 | 4.01 | 49,361 |
| Nov 01 2024 | 4.05 | 0.02 | 0.50% | 4.12 | 4.17 | 3.90 | 39,274 |
| Oct 31 2024 | 4.03 | -0.17 | -4.05% | 4.09 | 4.19 | 3.96 | 29,286 |
| Oct 30 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.29 | 4.14 | 25,797 |
| Oct 29 2024 | 4.20 | -0.27 | -6.04% | 4.42 | 4.42 | 4.20 | 20,489 |
| Oct 28 2024 | 4.47 | 0.10 | 2.29% | 4.42 | 4.49 | 4.41 | 21,159 |
| Oct 25 2024 | 4.37 | -0.07 | -1.58% | 4.48 | 4.52 | 4.31 | 19,615 |
| Oct 24 2024 | 4.44 | -0.01 | -0.22% | 4.44 | 4.48 | 4.3701 | 12,805 |
| Oct 23 2024 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 4.26 | 17,741 |
| Oct 22 2024 | 4.43 | 0.03 | 0.68% | 4.37 | 4.465 | 4.335 | 57,445 |
