CSTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.54	32.69	32.54	32.54	32.54	-0.47%	1,216
Jun 25, 2026	32.69	32.85	32.65	32.69	32.69	1.04%	7,482
Jun 24, 2026	32.67	32.67	32.33	32.35	32.35	-0.33%	9,352
Jun 23, 2026	32.54	32.54	32.15	32.46	32.46	-0.49%	9,665
Jun 22, 2026	32.72	32.72	32.59	32.62	32.62	0.42%	1,618
Jun 18, 2026	32.88	32.88	32.59	32.62	32.49	0.63%	26,918
Jun 17, 2026	33.06	33.06	32.41	32.42	32.28	-1.33%	116,643
Jun 16, 2026	33.13	33.13	32.82	32.85	32.72	-0.08%	2,894
Jun 15, 2026	32.79	33.24	32.79	32.88	32.74	0.17%	6,465
Jun 12, 2026	32.78	32.92	32.71	32.82	32.69	0.77%	19,413
Jun 11, 2026	32.50	32.69	32.29	32.57	32.44	1.29%	2,521
Jun 10, 2026	32.62	32.62	32.16	32.16	32.03	-0.90%	5,438
Jun 9, 2026	32.44	32.51	32.09	32.45	32.32	0.37%	5,353
Jun 8, 2026	32.64	32.64	32.33	32.33	32.20	0.14%	4,399
Jun 5, 2026	32.47	32.53	32.29	32.29	32.15	-1.06%	2,303
Jun 4, 2026	32.64	32.69	32.63	32.63	32.50	1.25%	2,985
Jun 3, 2026	32.27	32.30	32.23	32.23	32.09	0.07%	6,789
Jun 2, 2026	32.14	32.23	32.14	32.20	32.07	0.61%	1,819
Jun 1, 2026	32.05	32.06	32.01	32.01	31.87	-0.53%	955
May 29, 2026	32.27	32.27	32.18	32.18	32.04	-0.55%	3,170
May 28, 2026	32.32	32.42	32.31	32.35	32.22	0.02%	1,055
May 27, 2026	32.38	32.38	32.33	32.35	32.21	-0.23%	6,733
May 26, 2026	32.60	32.60	32.37	32.42	32.29	0.30%	3,400
May 22, 2026	32.25	32.38	32.25	32.32	32.19	0.82%	5,493
May 21, 2026	32.09	32.09	31.96	32.06	31.93	0.24%	2,009
May 20, 2026	31.89	32.02	31.86	31.98	31.85	0.92%	2,619
May 19, 2026	31.92	31.92	31.63	31.69	31.56	-0.38%	5,278
May 18, 2026	31.66	31.82	31.66	31.81	31.68	0.47%	9,298
May 15, 2026	31.79	31.79	31.65	31.66	31.53	-0.58%	5,540
May 14, 2026	31.89	31.92	31.84	31.85	31.72	0.46%	3,186
May 13, 2026	31.65	31.75	31.64	31.70	31.57	0.07%	3,233
May 12, 2026	31.77	31.77	31.44	31.68	31.55	0.09%	8,294
May 11, 2026	31.72	31.72	31.61	31.65	31.52	0.30%	4,075
May 8, 2026	31.55	31.56	31.54	31.56	31.42	0.59%	808
May 7, 2026	31.44	31.49	31.37	31.37	31.24	-1.11%	544
May 6, 2026	31.64	31.77	31.64	31.72	31.59	1.34%	876
May 5, 2026	31.29	31.37	31.29	31.30	31.17	0.61%	8,599
May 4, 2026	31.37	31.37	31.11	31.11	30.98	-1.07%	6,762
May 1, 2026	31.51	31.51	31.45	31.45	31.32	-0.35%	978,395
Apr 30, 2026	31.38	31.56	31.38	31.56	31.43	1.63%	332
Apr 29, 2026	30.97	31.05	30.97	31.05	30.92	0.86%	143
Apr 28, 2026	30.79	30.79	30.79	30.79	30.66	0.24%	74
Apr 27, 2026	30.72	30.72	30.72	30.72	30.59	0.12%	46
Apr 24, 2026	30.63	30.68	30.63	30.68	30.55	-0.37%	678
Apr 23, 2026	30.80	30.87	30.79	30.79	30.66	0.59%	1,320
Apr 22, 2026	30.65	30.65	30.61	30.61	30.49	-0.14%	516
Apr 21, 2026	30.72	30.94	30.63	30.65	30.53	-0.15%	3,127
Apr 20, 2026	30.53	30.82	30.53	30.70	30.57	-0.15%	13,869
Apr 17, 2026	30.68	30.75	30.68	30.75	30.62	1.18%	2,531
Apr 16, 2026	30.36	30.39	30.36	30.39	30.26	0.55%	3,129
Apr 15, 2026	30.14	30.22	30.14	30.22	30.10	-0.29%	1,700
Apr 14, 2026	30.34	30.37	30.31	30.31	30.18	-0.02%	4,885
Apr 13, 2026	30.07	30.32	30.07	30.32	30.19	0.80%	308
Apr 10, 2026	30.11	30.11	30.07	30.07	29.95	-0.76%	290
Apr 9, 2026	30.15	30.36	30.15	30.30	30.18	0.60%	4,386
Apr 8, 2026	30.02	30.12	30.02	30.12	30.00	2.51%	1,702
Apr 7, 2026	29.28	29.39	29.28	29.39	29.27	0.21%	5,119
Apr 6, 2026	29.33	29.33	29.33	29.33	29.20	0.68%	112
Apr 2, 2026	29.00	29.13	29.00	29.13	29.01	0.20%	444
Apr 1, 2026	29.22	29.22	29.07	29.07	28.95	0.37%	1,278
Mar 31, 2026	28.64	28.96	28.64	28.96	28.84	2.30%	6,683
Mar 30, 2026	28.61	28.61	28.28	28.31	28.19	-0.57%	10,124
Mar 27, 2026	28.81	28.81	28.47	28.47	28.36	-1.19%	12,585
Mar 26, 2026	28.93	28.98	28.82	28.82	28.70	-1.11%	8,349
Mar 25, 2026	29.09	29.14	29.09	29.14	29.02	0.58%	459
Mar 24, 2026	28.99	29.00	28.97	28.97	28.85	0.39%	381
Mar 23, 2026	28.86	28.86	28.86	28.86	28.74	0.80%	35
Mar 20, 2026	28.93	28.93	28.78	28.78	28.51	-0.65%	231
Mar 19, 2026	28.85	28.97	28.84	28.97	28.70	-0.04%	455
Mar 18, 2026	29.25	29.25	28.98	28.98	28.71	-1.39%	579
Mar 17, 2026	29.42	29.42	29.39	29.39	29.11	0.33%	174
Mar 16, 2026	29.42	29.42	29.26	29.29	29.02	0.61%	546
Mar 13, 2026	29.36	29.36	29.11	29.11	28.84	-0.09%	84,271
Mar 12, 2026	29.36	29.36	29.14	29.14	28.87	-1.26%	3,319
Mar 11, 2026	29.50	29.51	29.46	29.51	29.23	-0.26%	28,921
Mar 10, 2026	29.66	29.66	29.59	29.59	29.31	-0.30%	1,014
Mar 9, 2026	29.32	29.68	29.32	29.68	29.40	-0.02%	1,603
Mar 6, 2026	29.44	29.68	29.44	29.68	29.41	-1.33%	55,779
Mar 5, 2026	30.34	30.34	30.08	30.08	29.80	-1.24%	41,975
Mar 4, 2026	30.31	30.50	30.31	30.46	30.17	0.35%	67,086
Mar 3, 2026	30.46	30.46	30.36	30.36	30.07	-1.45%	512
Mar 2, 2026	30.88	30.88	30.78	30.80	30.51	-0.04%	763
Feb 27, 2026	30.68	30.82	30.65	30.82	30.53	-0.42%	4,439
Feb 26, 2026	30.96	30.96	30.95	30.95	30.66	0.23%	462
Feb 25, 2026	30.70	30.88	30.70	30.88	30.59	0.42%	2,114
Feb 24, 2026	30.72	30.75	30.72	30.75	30.46	0.36%	161
Feb 23, 2026	30.64	30.64	30.64	30.64	30.35	-1.53%	508
Feb 20, 2026	30.91	31.11	30.91	31.11	30.82	0.48%	13,097
Feb 19, 2026	31.03	31.03	30.96	30.96	30.67	-0.34%	125
Feb 18, 2026	31.01	31.07	31.01	31.07	30.77	0.65%	723
Feb 17, 2026	31.16	31.16	30.82	30.86	30.58	-0.12%	633
Feb 13, 2026	30.99	31.00	30.90	30.90	30.61	0.52%	7,660
Feb 12, 2026	30.97	30.99	30.74	30.74	30.45	-1.57%	6,057
Feb 11, 2026	31.23	31.23	31.23	31.23	30.94	0.49%	282
Feb 10, 2026	31.16	31.16	31.08	31.08	30.79	-0.05%	316
Feb 9, 2026	31.13	31.13	31.09	31.09	30.80	-0.18%	230
Feb 6, 2026	31.15	31.15	31.15	31.15	30.86	1.86%	126
Feb 5, 2026	30.56	30.63	30.56	30.58	30.29	-0.59%	1,046
Feb 4, 2026	30.86	30.89	30.76	30.76	30.47	1.11%	2,586
Feb 3, 2026	30.43	30.43	30.42	30.42	30.14	0.34%	1,338