Skip to main content
Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.52
-0.46 (-2.00%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3

IST:CUSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8826.0022.9822.9822.98-3.69%3,221,291
Mar 5, 202622.7424.3222.7423.8623.864.93%3,118,607
Mar 4, 202622.0222.7421.8222.7422.744.03%707,971
Mar 3, 202622.4222.7621.7821.8621.86-0.73%754,119
Mar 2, 202620.7022.4220.7022.0222.02-3.51%726,745
Feb 27, 202623.3223.9422.6822.8222.82-2.14%631,563
Feb 26, 202623.7023.7023.0623.3223.32-0.85%465,886
Feb 25, 202624.5024.5023.2223.5223.52-3.13%928,653
Feb 24, 202624.7224.9824.2824.2824.28-1.22%626,063
Feb 23, 202625.1225.8224.5824.5824.58-0.57%1,077,434
Feb 20, 202625.5025.7824.2424.7224.72-2.60%632,250
Feb 19, 202626.8627.0625.2825.3825.38-5.37%1,028,731
Feb 18, 202628.1828.5626.7026.8226.82-3.94%1,838,807
Feb 17, 202628.1228.3627.7427.9227.920.14%728,424
Feb 16, 202628.8628.8627.8827.8827.88-2.11%1,162,669
Feb 13, 202629.1629.9428.4828.4828.48-2.20%1,194,982
Feb 12, 202629.7430.1028.9029.1229.12-2.61%1,157,582
Feb 11, 202629.6031.3229.0829.9029.90-1.32%2,452,084
Feb 10, 202631.1431.6830.2030.3030.30-2.70%1,752,937
Feb 9, 202631.2632.3030.5031.1431.142.43%3,102,827
Feb 6, 202628.1230.5827.9430.4030.409.35%4,496,014
Feb 5, 202629.2829.2827.8027.8027.80-5.63%2,063,849
Feb 4, 202630.8632.4828.5029.4629.46-0.81%5,644,812
Feb 3, 202627.2429.7027.2429.7029.7010.00%2,840,812
Feb 2, 202627.0829.1026.6627.0027.00-8.85%6,391,882
Jan 30, 202630.9032.8229.6229.6229.62-9.97%3,728,729
Jan 29, 202632.9032.9031.6432.9032.909.96%5,782,321
Jan 28, 202628.3029.9228.1029.9229.9210.00%5,441,570
Jan 27, 202625.0027.2024.6827.2027.209.94%2,571,859
Jan 26, 202623.9425.0023.8624.7424.743.34%972,513
Jan 23, 202624.5024.6823.7023.9423.94-1.24%428,698
Jan 22, 202623.0824.5623.0824.2424.244.48%860,817
Jan 21, 202624.2824.4023.2023.2023.20-4.37%719,507
Jan 20, 202623.7024.5023.3424.2624.263.41%1,470,763
Jan 19, 202622.7823.6822.7823.4623.463.17%1,205,261
Jan 16, 202622.8023.0622.5022.7422.74-0.18%510,824
Jan 15, 202622.7023.0822.5422.7822.780.35%698,103
Jan 14, 202623.3223.9222.5222.7022.70-2.58%1,329,648
Jan 13, 202622.9024.4422.5023.3023.301.84%2,680,342
Jan 12, 202621.5622.9821.3822.8822.886.12%1,636,837
Jan 9, 202621.9021.9021.4821.5621.56-1.46%300,738
Jan 8, 202621.4421.8821.1021.8821.882.05%293,087
Jan 7, 202621.8221.9821.2021.4421.44-1.74%451,608
Jan 6, 202621.3421.9021.2221.8221.821.96%408,135
Jan 5, 202621.3421.4821.1021.4021.40-0.47%373,712
Jan 2, 202621.4021.8221.0421.5021.501.90%349,065
Dec 31, 202520.7621.1820.7021.1021.101.74%657,609
Dec 30, 202520.6220.7620.4020.7420.740.58%309,262
Dec 29, 202521.0821.3420.5020.6220.62-3.37%657,381
Dec 26, 202521.4421.5221.3021.3421.34-0.37%254,702
Dec 25, 202521.3821.7021.3821.4221.420.09%184,758
Dec 24, 202521.5021.7621.3621.4021.40-1.38%346,417
Dec 23, 202521.6822.0221.5021.7021.700.09%322,660
Dec 22, 202522.1022.1821.6021.6821.68-1.90%510,661
Dec 19, 202521.9022.1421.8222.1022.100.91%370,072
Dec 18, 202521.8822.1621.7621.9021.901.11%334,847
Dec 17, 202522.0422.3421.6621.6621.66-1.55%353,814
Dec 16, 202522.5222.5222.0022.0022.00-1.26%273,857
Dec 15, 202522.5422.9822.1622.2822.28-0.71%550,231
Dec 12, 202522.0423.0022.0022.4422.441.81%941,789
Dec 11, 202521.9422.7021.9422.0422.040.46%673,266
Dec 10, 202522.2022.4021.1021.9421.94-1.17%438,667
Dec 9, 202522.3622.3822.1422.2022.20-0.09%318,239
Dec 8, 202522.4222.5222.2022.2222.220.09%595,830
Dec 5, 202522.9022.9022.2022.2022.20-3.06%700,692
Dec 4, 202522.4223.7222.0222.9022.902.97%1,688,154
Dec 3, 202523.0623.6822.2422.2422.24-2.03%1,473,472
Dec 2, 202526.0826.3222.5822.7022.70-5.18%5,415,303
Dec 1, 202522.4623.9422.0623.9423.949.92%616,377
Nov 28, 202521.2821.7821.1821.7821.782.35%360,478
Nov 27, 202521.3021.3020.8821.2821.281.33%232,703
Nov 26, 202521.3421.3821.0021.0021.00-1.50%317,370
Nov 25, 202521.7621.8821.2821.3221.32-2.02%382,564
Nov 24, 202521.8422.0821.5821.7621.760.09%499,391
Nov 21, 202521.7822.1221.5021.7421.741.12%707,874
Nov 20, 202521.5221.8221.4421.5021.50-0.09%412,634
Nov 19, 202521.6021.9821.3021.5221.52-470,464
Nov 18, 202522.2422.6021.5021.5221.52-3.24%380,423
Nov 17, 202521.9422.4221.8022.2422.242.96%401,977
Nov 14, 202521.8022.1221.6021.6021.60-0.55%318,188
Nov 13, 202521.9222.8021.7221.7221.72-0.91%547,420
Nov 12, 202522.9822.9821.9021.9221.92-3.44%438,762
Nov 11, 202523.8823.9821.6422.7022.70-5.26%1,555,837
Nov 10, 202524.2024.4223.8023.9623.96-0.99%427,280
Nov 7, 202525.0625.0624.1824.2024.20-3.43%420,690
Nov 6, 202525.6625.7824.9825.0625.06-1.88%479,155
Nov 5, 202526.2026.2025.2225.5425.540.08%668,386
Nov 4, 202525.8026.0025.0825.5225.520.47%805,559
Nov 3, 202525.2025.8825.0825.4025.401.76%957,131
Oct 31, 202524.8025.1024.4224.9624.961.13%672,025
Oct 30, 202524.4825.1824.4824.6824.680.82%625,349
Oct 28, 202524.4824.8024.4024.4824.480.08%339,271
Oct 27, 202524.9625.4824.4224.4624.46-2.08%642,043
Oct 24, 202524.4025.2424.4024.9824.981.54%997,986
Oct 23, 202524.0625.1024.0624.6024.602.24%993,292
Oct 22, 202524.6225.2224.0624.0624.06-2.27%946,891
Oct 21, 202525.0225.5424.1224.6224.62-1.76%1,020,451
Oct 20, 202524.9026.3224.7425.0625.060.40%1,444,719
Oct 17, 202525.2226.3224.6624.9624.96-1.19%1,388,709
Oct 16, 202526.0426.1425.0825.2625.26-2.85%1,593,030