Daily trading records

Csquare Historical Stock Prices by Trading Day

Direct answer

Review 49 recent trading days for Csquare.

The verified trading-day record runs from July 16, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Csquare email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Csquare's price trend and period performance.

The chart connects verified session closes from July 16, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+6.47%

From the September 16, 2026 close of $17.46 to $18.59 on September 23, 2026.

20-session performance

-8.24%

From the August 25, 2026 close of $20.26 to $18.59 on September 23, 2026.

Csquare Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$18.89$19.04$18.4574$18.59285,598-$0.28 (-1.48%)
$18.42$19.10$17.9426$18.871,063,892+$0.62 (+3.40%)
$17.90$18.67$17.745$18.251,189,807+$0.28 (+1.56%)
$17.73$18.20$17.56$17.9713,366,508+$0.20 (+1.13%)
$17.69$18.15$17.69$17.771,003,575+$0.31 (+1.78%)
$18.00$18.47$17.24$17.461,260,475-$0.48 (-2.68%)
$17.21$18.27$17.00$17.941,332,343+$0.63 (+3.64%)
$17.39$17.565$16.7794$17.311,992,873-$0.11 (-0.63%)
$17.19$17.76$17.04$17.421,527,319+$0.40 (+2.35%)
$17.86$18.50$16.62$17.021,296,385-$0.94 (-5.23%)
$18.38$18.94$17.91$17.96856,602-$0.47 (-2.55%)
$18.27$18.98$18.19$18.431,169,492+$0.41 (+2.28%)
$18.25$18.665$17.82$18.02886,079-$0.34 (-1.85%)
$18.08$18.81$18.08$18.36933,660+$0.36 (+2.00%)
$18.30$18.905$17.85$18.001,182,044-$0.35 (-1.91%)
$19.27$19.805$18.02$18.351,165,354-$1.06 (-5.46%)
$19.16$19.62$18.94$19.41603,643+$0.15 (+0.78%)
$20.06$20.395$19.13$19.26654,028-$0.80 (-3.99%)
$20.685$21.08$19.925$20.06685,749-$0.43 (-2.10%)
$20.15$20.7688$20.135$20.49602,402+$0.23 (+1.14%)
$19.68$20.51$19.68$20.26863,964+$0.66 (+3.37%)
$20.35$20.65$19.57$19.60984,305-$0.73 (-3.59%)
$20.41$20.55$19.88$20.33492,396-$0.03 (-0.15%)
$20.45$20.6699$19.8382$20.36661,894-$0.09 (-0.44%)
$21.48$21.795$19.95$20.451,339,784-$1.06 (-4.93%)
$22.23$22.55$21.39$21.511,062,210-$1.04 (-4.61%)
$22.72$22.72$21.71$22.55591,500-$0.17 (-0.75%)
$22.95$23.05$22.00$22.72419,632-$0.13 (-0.57%)
$23.04$23.43$22.22$22.85438,769-$0.13 (-0.57%)
$22.58$23.03$21.925$22.98613,895+$0.62 (+2.77%)
$21.82$22.50$21.2236$22.36954,722+$0.76 (+3.52%)
$21.62$22.28$21.16$21.60826,334+$0.08 (+0.37%)
$19.78$21.59$19.62$21.52882,788+$1.45 (+7.22%)
$20.00$20.79$19.59$20.07557,285-$0.22 (-1.08%)
$20.77$20.85$20.0365$20.29466,713-$0.48 (-2.31%)
$20.12$21.04$19.57$20.77725,243+$0.51 (+2.52%)
$19.90$20.42$19.495$20.26728,303+$0.30 (+1.50%)
$20.82$21.015$19.91$19.961,035,490-$1.01 (-4.82%)
$20.71$21.735$20.33$20.971,747,377+$0.29 (+1.40%)
$21.47$21.827$20.51$20.682,853,151-$1.01 (-4.66%)
$21.73$22.02$21.11$21.691,555,022-$0.26 (-1.18%)
$22.77$23.50$21.74$21.951,414,626-$0.82 (-3.60%)
$21.50$23.44$21.50$22.772,889,540+$1.26 (+5.86%)
$21.55$21.98$21.4342$21.511,795,993-$0.06 (-0.28%)
$20.99$22.125$20.7995$21.576,054,155+$0.68 (+3.26%)
$20.00$21.05$19.93$20.891,721,258+$0.89 (+4.45%)
$20.38$20.60$19.80$20.001,378,687-$0.40 (-1.96%)
$20.35$20.66$19.75$20.402,809,941-$0.27 (-1.31%)
$20.90$20.90$20.02$20.6711,308,565No prior close

Verified data

Trading days shown
49
Coverage start
July 16, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Csquare company profile.Review Csquare valuation and profitability metrics.Review Csquare analyst price targets.

Read the frequently asked questions.

What is Csquare's latest verified closing price?

Csquare closed at $18.59 on September 23, 2026.

What period does Csquare's price history cover?

The page shows 49 verified sessions from July 16, 2026 through September 23, 2026.

What data is included in Csquare's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Csquare's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Csquare's daily prices?

Daily aggregate prices are provided by Polygon.