Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CSBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 4.71 | 0.13 | 2.84% | 4.59 | 4.76 | 4.425 | 17,012 |
| Sep 23 2024 | 4.58 | -0.19 | -3.98% | 4.77 | 4.77 | 4.28 | 29,060 |
| Sep 20 2024 | 4.77 | -0.12 | -2.45% | 4.81 | 4.97 | 4.71 | 33,091 |
| Sep 19 2024 | 4.89 | 0.61 | 14.25% | 4.41 | 4.89 | 4.41 | 76,253 |
| Sep 18 2024 | 4.28 | -0.32 | -6.96% | 4.63 | 4.80 | 4.28 | 40,236 |
| Sep 17 2024 | 4.60 | -0.40 | -8.00% | 5.06 | 5.115 | 4.60 | 61,345 |
| Sep 16 2024 | 5.00 | -0.05 | -0.99% | 5.13 | 5.45 | 5.00 | 116,307 |
| Sep 13 2024 | 5.05 | 0.59 | 13.23% | 4.71 | 5.11 | 4.40 | 193,657 |
| Sep 12 2024 | 4.46 | 0.39 | 9.58% | 4.70 | 5.23 | 4.11 | 2,118,841 |
| Sep 11 2024 | 4.07 | 0.12 | 3.04% | 3.99 | 4.70 | 3.9041 | 163,604 |
| Sep 10 2024 | 3.95 | -0.28 | -6.62% | 4.19 | 4.445 | 3.6001 | 26,361 |
| Sep 09 2024 | 4.23 | -0.02 | -0.47% | 4.28 | 4.28 | 4.05 | 10,469 |
| Sep 06 2024 | 4.25 | 0.00 | 0.00% | 4.26 | 4.26 | 4.25 | 102 |
| Sep 05 2024 | 4.25 | 0.07 | 1.58% | 4.31 | 4.56 | 4.25 | 2,441 |
| Sep 04 2024 | 4.184 | 0.03 | 0.70% | 4.16 | 4.56 | 4.16 | 709 |
| Sep 03 2024 | 4.155 | -0.07 | -1.54% | 4.20 | 4.2054 | 4.13 | 5,363 |
| Aug 30 2024 | 4.22 | 0.04 | 1.05% | 4.17 | 4.25 | 4.06 | 14,825 |
| Aug 29 2024 | 4.1762 | -0.32 | -7.20% | 4.43 | 4.43 | 4.12 | 10,766 |
| Aug 28 2024 | 4.50 | -0.24 | -5.06% | 4.59 | 4.60 | 4.50 | 979 |
| Aug 27 2024 | 4.74 | 0.22 | 4.87% | 4.57 | 4.74 | 4.57 | 771 |
| Aug 26 2024 | 4.52 | -0.12 | -2.48% | 4.68 | 4.97 | 4.52 | 3,388 |
| Aug 23 2024 | 4.635 | 0.23 | 5.13% | 4.57 | 4.90 | 4.43 | 4,328 |
| Aug 22 2024 | 4.4088 | -0.02 | -0.48% | 4.32 | 4.53 | 4.32 | 624 |
| Aug 21 2024 | 4.43 | -0.08 | -1.77% | 4.41 | 4.44 | 3.97 | 4,570 |
| Aug 20 2024 | 4.5099 | -0.06 | -1.32% | 4.48 | 4.79 | 4.36 | 885 |
| Aug 19 2024 | 4.5703 | 0.08 | 1.79% | 4.46 | 4.5703 | 4.28 | 7,934 |
| Aug 16 2024 | 4.49 | -0.02 | -0.44% | 4.49 | 4.49 | 4.42 | 4,066 |
| Aug 15 2024 | 4.51 | 0.00 | 0.00% | 4.47 | 4.51 | 4.47 | 300 |
| Aug 14 2024 | 4.51 | 0.08 | 1.81% | 4.59 | 4.59 | 4.47 | 10,800 |
| Aug 13 2024 | 4.43 | 0.00 | 0.00% | 4.53 | 4.53 | 4.43 | 175 |
| Aug 12 2024 | 4.43 | -0.03 | -0.67% | 4.50 | 4.50 | 4.43 | 1,251 |
| Aug 09 2024 | 4.46 | -0.17 | -3.64% | 4.57 | 4.57 | 4.46 | 315 |
| Aug 08 2024 | 4.6284 | 0.13 | 2.85% | 4.46 | 4.6284 | 4.46 | 520 |
| Aug 07 2024 | 4.50 | -0.01 | -0.22% | 4.59 | 4.59 | 4.50 | 1,364 |
| Aug 06 2024 | 4.51 | -0.29 | -6.04% | 4.73 | 4.85 | 4.50 | 4,193 |
| Aug 05 2024 | 4.80 | 0.05 | 1.05% | 4.75 | 4.80 | 4.55 | 4,677 |
| Aug 02 2024 | 4.75 | -0.12 | -2.46% | 4.87 | 4.87 | 4.75 | 81 |
| Aug 01 2024 | 4.87 | 0.08 | 1.67% | 4.79 | 4.87 | 4.79 | 158 |
| Jul 31 2024 | 4.79 | -0.02 | -0.42% | 4.85 | 4.94 | 4.73 | 1,518 |
| Jul 30 2024 | 4.81 | -0.17 | -3.41% | 4.90 | 5.18 | 4.81 | 7,285 |
| Jul 29 2024 | 4.98 | 0.08 | 1.63% | 4.87 | 5.10 | 4.87 | 4,926 |
| Jul 26 2024 | 4.90 | 0.09 | 1.87% | 4.79 | 5.09 | 4.79 | 3,480 |
| Jul 25 2024 | 4.81 | 0.02 | 0.42% | 4.79 | 4.8458 | 4.71 | 1,791 |
| Jul 24 2024 | 4.79 | -0.11 | -2.24% | 5.03 | 5.03 | 4.54 | 10,330 |
| Jul 23 2024 | 4.90 | -0.15 | -2.97% | 5.04 | 5.10 | 4.90 | 1,615 |
| Jul 22 2024 | 5.05 | 0.00 | 0.10% | 5.18 | 5.2342 | 4.86 | 9,486 |
| Jul 19 2024 | 5.045 | 0.13 | 2.54% | 5.16 | 5.4424 | 4.927 | 21,949 |
| 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% | 4.95 | 5.14 | 4.95 | 1,158 |
| 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 | 1,653 |
| 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 | -0.10 | -1.98% | 4.95 | 5.04 | 4.95 | 2,194 |
| Jun 28 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Jun 27 2024 | 5.05 | 0.09 | 1.81% | 5.02 | 5.17 | 4.9418 | 2,182 |
