NYSE : CSQR
Csquare, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 14.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Csquare, Inc. (CSQR) closed at 13.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.6 | 15.11 | 12.3 | 13.29 | 4,379,813 | -11.10% |
| 2026-10-29 | 15.09 | 15.74 | 14.59 | 14.95 | 2,958,944 | -2.86% |
| 2026-10-28 | 15.29 | 15.5 | 15.03 | 15.39 | 1,087,795 | +0.72% |
| 2026-10-27 | 14.51 | 15.46 | 14.25 | 15.28 | 2,340,199 | +6.56% |
| 2026-10-26 | 15.24 | 15.24 | 14.05 | 14.34 | 2,999,653 | -3.95% |
| 2026-10-23 | 14.5 | 14.97 | 14.025 | 14.93 | 3,058,720 | +0.20% |
| 2026-10-22 | 16.63 | 16.66 | 14.04 | 14.9 | 3,483,702 | -11.83% |
| 2026-10-21 | 16.96 | 17.2 | 16.609 | 16.9 | 1,065,189 | +1.14% |
| 2026-10-20 | 15.97 | 17.08 | 15.61 | 16.71 | 1,415,307 | +4.50% |
| 2026-10-19 | 16.34 | 16.445 | 15.44 | 15.99 | 1,882,232 | -0.62% |
| 2026-10-16 | 17.18 | 17.18 | 15.82 | 16.09 | 2,125,861 | -5.80% |
| 2026-10-15 | 16.77 | 17.38 | 16.465 | 17.08 | 1,124,843 | +1.55% |
| 2026-10-14 | 16.99 | 17.21 | 16.44 | 16.82 | 2,071,796 | -2.66% |
| 2026-10-13 | 17.32 | 17.61 | 16.685 | 17.28 | 1,164,088 | -0.58% |
| 2026-10-12 | 17.41 | 17.865 | 16.81 | 17.38 | 1,073,148 | -0.63% |
| 2026-10-09 | 17.52 | 17.915 | 17.02 | 17.49 | 748,736 | +0.63% |
| 2026-10-08 | 17.44 | 17.63 | 16.83 | 17.38 | 2,278,075 | -1.53% |
| 2026-10-07 | 17.93 | 18.08 | 17.485 | 17.65 | 2,039,129 | -2.16% |
| 2026-10-06 | 17.77 | 18.24 | 17.62 | 18.04 | 1,185,309 | +2.21% |
| 2026-10-05 | 17.38 | 17.92 | 17.275 | 17.65 | 1,465,540 | +1.38% |
| 2026-10-02 | 16.77 | 17.5 | 16.638 | 17.41 | 1,614,331 | +5.39% |
| 2026-10-01 | 15.93 | 16.96 | 15.7 | 16.52 | 1,436,688 | +4.49% |
| 2026-09-30 | 16.06 | 16.06 | 15.52 | 15.81 | 2,268,286 | -0.44% |
| 2026-09-29 | 16.12 | 16.38 | 15.72 | 15.88 | 1,480,960 | -1.61% |
| 2026-09-28 | 16.8 | 16.83 | 15.84 | 16.14 | 1,937,888 | -5.11% |
| 2026-09-25 | 17.26 | 17.72 | 16.95 | 17.01 | 851,727 | -1.96% |
| 2026-09-24 | 18.56 | 18.825 | 17.25 | 17.35 | 1,282,682 | -6.37% |
| 2026-09-23 | 18.89 | 19.04 | 18.4 | 18.53 | 893,376 | -1.80% |
| 2026-09-22 | 18.42 | 19.1 | 17.943 | 18.87 | 1,060,663 | +3.40% |
| 2026-09-21 | 17.9 | 18.67 | 17.745 | 18.25 | 1,157,480 | +1.56% |
| 2026-09-18 | 17.73 | 18.2 | 17.56 | 17.97 | 11,155,246 | +1.13% |
| 2026-09-17 | 17.69 | 18.15 | 17.69 | 17.77 | 1,003,456 | +1.78% |
| 2026-09-16 | 18 | 18.47 | 17.24 | 17.46 | 1,260,472 | -2.68% |
| 2026-09-15 | 17.21 | 18.27 | 17 | 17.94 | 1,332,318 | +3.64% |
| 2026-09-14 | 17.39 | 17.565 | 16.779 | 17.31 | 1,975,308 | -0.63% |
| 2026-09-11 | 17.19 | 17.76 | 17.04 | 17.42 | 1,509,865 | +2.35% |
| 2026-09-10 | 17.86 | 18.5 | 16.62 | 17.02 | 1,296,378 | -5.23% |
| 2026-09-09 | 18.38 | 18.94 | 17.91 | 17.96 | 856,600 | -2.55% |
| 2026-09-08 | 18.27 | 18.98 | 18.19 | 18.43 | 1,169,490 | +2.28% |
| 2026-09-04 | 18.25 | 18.665 | 17.82 | 18.02 | 886,074 | -1.85% |
| 2026-09-03 | 18.08 | 18.81 | 18.08 | 18.36 | 933,660 | +2.00% |
| 2026-09-02 | 18.3 | 18.905 | 17.85 | 18 | 1,182,043 | -1.91% |
| 2026-09-01 | 19.27 | 19.805 | 18.02 | 18.35 | 1,165,354 | -5.46% |
| 2026-08-31 | 19.16 | 19.62 | 18.94 | 19.41 | 603,643 | +0.78% |
| 2026-08-28 | 20.06 | 20.395 | 19.13 | 19.26 | 654,028 | -3.99% |
| 2026-08-27 | 20.685 | 21.08 | 19.925 | 20.06 | 685,749 | -2.10% |
| 2026-08-26 | 20.15 | 20.769 | 20.135 | 20.49 | 602,401 | +1.14% |
| 2026-08-25 | 19.68 | 20.51 | 19.68 | 20.26 | 863,964 | +3.37% |
| 2026-08-24 | 20.35 | 20.65 | 19.57 | 19.6 | 984,304 | -3.59% |
| 2026-08-21 | 20.41 | 20.55 | 19.88 | 20.33 | 492,395 | -0.15% |
| 2026-08-20 | 20.45 | 20.67 | 19.838 | 20.36 | 661,893 | -0.44% |
| 2026-08-19 | 21.48 | 21.795 | 19.95 | 20.45 | 1,339,784 | -4.93% |
| 2026-08-18 | 22.23 | 22.55 | 21.39 | 21.51 | 1,062,210 | -4.61% |
| 2026-08-17 | 22.72 | 22.72 | 21.71 | 22.55 | 591,500 | -0.75% |
| 2026-08-14 | 22.95 | 23.05 | 22 | 22.72 | 419,632 | -0.57% |
| 2026-08-13 | 23.04 | 23.43 | 22.22 | 22.85 | 438,769 | -0.57% |
| 2026-08-12 | 22.58 | 23.03 | 21.925 | 22.98 | 613,894 | +2.77% |
| 2026-08-11 | 21.82 | 22.5 | 21.224 | 22.36 | 954,721 | +3.52% |
| 2026-08-10 | 21.62 | 22.28 | 21.16 | 21.6 | 826,334 | +0.37% |
| 2026-08-07 | 19.78 | 21.59 | 19.62 | 21.52 | 882,787 | +7.22% |
| 2026-08-06 | 20 | 20.79 | 19.59 | 20.07 | 557,284 | -1.08% |
| 2026-08-05 | 20.77 | 20.85 | 20.037 | 20.29 | 466,713 | -2.31% |
| 2026-08-04 | 20.12 | 21.04 | 19.57 | 20.77 | 725,242 | +2.52% |
| 2026-08-03 | 19.9 | 20.42 | 19.495 | 20.26 | 728,302 | +1.50% |
| 2026-07-31 | 20.82 | 21.015 | 19.91 | 19.96 | 1,035,490 | -4.82% |
| 2026-07-30 | 20.71 | 21.735 | 20.33 | 20.97 | 1,747,376 | +1.40% |
| 2026-07-29 | 21.47 | 21.827 | 20.51 | 20.68 | 2,853,151 | -4.66% |
| 2026-07-28 | 21.73 | 22.02 | 21.11 | 21.69 | 1,555,022 | -1.18% |
| 2026-07-27 | 22.77 | 23.5 | 21.74 | 21.95 | 1,414,625 | -3.60% |
| 2026-07-24 | 21.5 | 23.44 | 21.5 | 22.77 | 2,889,539 | +5.86% |
| 2026-07-23 | 21.55 | 21.98 | 21.434 | 21.51 | 1,795,992 | -0.28% |
| 2026-07-22 | 20.99 | 22.125 | 20.8 | 21.57 | 6,054,155 | +3.26% |
| 2026-07-21 | 20 | 21.05 | 19.93 | 20.89 | 1,721,258 | +4.45% |
| 2026-07-20 | 20.38 | 20.6 | 19.8 | 20 | 1,378,686 | -1.96% |
| 2026-07-17 | 20.35 | 20.66 | 19.75 | 20.4 | 2,809,941 | -1.31% |