Cousins Properties Incorporated (CUZ)
NYSE: CUZ · Real-Time Price · USD
24.67
-0.59 (-2.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cousins Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.14 | 25.29 | 24.63 | 24.67 | 24.67 | -2.34% | 1,200,076 |
| Dec 4, 2025 | 25.63 | 25.70 | 25.15 | 25.26 | 25.26 | -1.29% | 878,134 |
| Dec 3, 2025 | 25.58 | 25.79 | 25.35 | 25.59 | 25.59 | 0.04% | 1,298,770 |
| Dec 2, 2025 | 25.82 | 25.82 | 25.47 | 25.58 | 25.58 | -0.35% | 1,073,402 |
| Dec 1, 2025 | 25.52 | 25.77 | 25.33 | 25.67 | 25.67 | -0.43% | 854,969 |
| Nov 28, 2025 | 25.80 | 26.02 | 25.76 | 25.78 | 25.78 | -0.08% | 714,134 |
| Nov 26, 2025 | 25.57 | 26.00 | 25.47 | 25.80 | 25.80 | 0.94% | 903,110 |
| Nov 25, 2025 | 25.09 | 25.77 | 25.09 | 25.56 | 25.56 | 1.79% | 1,165,281 |
| Nov 24, 2025 | 25.10 | 25.27 | 24.89 | 25.11 | 25.11 | 0.12% | 1,377,309 |
| Nov 21, 2025 | 24.77 | 25.29 | 24.69 | 25.08 | 25.08 | 1.33% | 1,324,156 |
| Nov 20, 2025 | 25.29 | 25.47 | 24.75 | 24.75 | 24.75 | -1.59% | 1,135,088 |
| Nov 19, 2025 | 25.21 | 25.29 | 24.94 | 25.15 | 25.15 | -0.40% | 1,093,950 |
| Nov 18, 2025 | 25.13 | 25.37 | 24.88 | 25.25 | 25.25 | 0.56% | 1,113,736 |
| Nov 17, 2025 | 25.93 | 26.04 | 25.09 | 25.11 | 25.11 | -3.05% | 1,069,148 |
| Nov 14, 2025 | 25.67 | 25.91 | 25.56 | 25.90 | 25.90 | 0.39% | 1,298,658 |
| Nov 13, 2025 | 26.00 | 26.22 | 25.62 | 25.80 | 25.80 | -1.23% | 1,149,511 |
| Nov 12, 2025 | 26.02 | 26.35 | 26.01 | 26.12 | 26.12 | -0.23% | 1,058,953 |
| Nov 11, 2025 | 25.98 | 26.22 | 25.63 | 26.18 | 26.18 | 1.28% | 925,409 |
| Nov 10, 2025 | 26.25 | 26.25 | 25.76 | 25.85 | 25.85 | -1.19% | 1,524,570 |
| Nov 7, 2025 | 25.76 | 26.18 | 25.70 | 26.16 | 26.16 | 1.67% | 1,697,180 |
| Nov 6, 2025 | 25.88 | 26.08 | 25.58 | 25.73 | 25.73 | -0.58% | 1,004,516 |
| Nov 5, 2025 | 25.55 | 25.96 | 25.26 | 25.88 | 25.88 | 1.41% | 2,884,791 |
| Nov 4, 2025 | 25.74 | 25.81 | 25.38 | 25.52 | 25.52 | -0.89% | 1,646,034 |
| Nov 3, 2025 | 25.70 | 25.88 | 25.47 | 25.75 | 25.75 | -0.69% | 1,508,303 |
| Oct 31, 2025 | 25.37 | 26.34 | 24.89 | 25.93 | 25.93 | 0.86% | 3,526,879 |
| Oct 30, 2025 | 25.27 | 25.80 | 25.27 | 25.71 | 25.71 | 1.26% | 1,954,263 |
| Oct 29, 2025 | 25.94 | 26.19 | 25.05 | 25.39 | 25.39 | -3.57% | 2,105,834 |
| Oct 28, 2025 | 26.64 | 26.91 | 26.26 | 26.33 | 26.33 | -1.46% | 961,636 |
| Oct 27, 2025 | 26.63 | 26.96 | 26.54 | 26.72 | 26.72 | 0.41% | 969,791 |
| Oct 24, 2025 | 26.83 | 26.98 | 26.61 | 26.61 | 26.61 | -0.11% | 944,124 |
| Oct 23, 2025 | 26.69 | 26.69 | 26.39 | 26.64 | 26.64 | 0.23% | 987,760 |
| Oct 22, 2025 | 26.58 | 26.72 | 26.39 | 26.58 | 26.58 | 0.42% | 896,479 |
| Oct 21, 2025 | 26.62 | 26.87 | 26.40 | 26.47 | 26.47 | -0.45% | 1,052,181 |
| Oct 20, 2025 | 26.93 | 27.27 | 26.51 | 26.59 | 26.59 | -0.82% | 616,103 |
| Oct 17, 2025 | 26.55 | 26.82 | 26.49 | 26.81 | 26.81 | 1.21% | 1,410,184 |
| Oct 16, 2025 | 26.75 | 27.01 | 26.31 | 26.49 | 26.49 | -0.56% | 1,164,868 |
| Oct 15, 2025 | 26.47 | 27.15 | 26.35 | 26.64 | 26.64 | 0.91% | 1,513,892 |
| Oct 14, 2025 | 26.17 | 26.58 | 26.14 | 26.40 | 26.40 | 0.61% | 1,140,753 |
| Oct 13, 2025 | 26.39 | 26.71 | 26.08 | 26.24 | 26.24 | -1.43% | 1,450,060 |
| Oct 10, 2025 | 27.29 | 27.46 | 26.60 | 26.62 | 26.62 | -2.02% | 815,668 |
| Oct 9, 2025 | 27.62 | 27.72 | 27.14 | 27.17 | 27.17 | -1.91% | 1,457,154 |
| Oct 8, 2025 | 28.00 | 28.21 | 27.57 | 27.70 | 27.70 | -1.11% | 1,397,101 |
| Oct 7, 2025 | 28.48 | 28.54 | 27.86 | 28.01 | 28.01 | -1.51% | 1,098,622 |
| Oct 6, 2025 | 28.75 | 28.85 | 28.44 | 28.44 | 28.44 | -1.18% | 1,036,809 |
| Oct 3, 2025 | 28.54 | 28.92 | 28.54 | 28.78 | 28.78 | -0.24% | 963,485 |
| Oct 2, 2025 | 28.91 | 29.01 | 28.54 | 28.85 | 28.53 | -0.69% | 1,398,695 |
| Oct 1, 2025 | 28.98 | 29.30 | 28.73 | 29.05 | 28.73 | 0.38% | 973,955 |
| Sep 30, 2025 | 28.51 | 28.95 | 28.42 | 28.94 | 28.62 | 2.41% | 1,870,033 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.12 | 28.26 | 27.95 | -0.32% | 1,035,611 |
| Sep 26, 2025 | 28.29 | 28.43 | 28.14 | 28.35 | 28.04 | 0.64% | 914,537 |
| Sep 25, 2025 | 28.50 | 28.70 | 28.03 | 28.17 | 27.86 | -1.54% | 1,656,681 |
| Sep 24, 2025 | 28.66 | 28.69 | 28.34 | 28.61 | 28.29 | -0.03% | 1,593,373 |
| Sep 23, 2025 | 28.86 | 29.09 | 28.58 | 28.62 | 28.30 | -0.80% | 1,013,155 |
| Sep 22, 2025 | 28.70 | 28.93 | 28.44 | 28.85 | 28.53 | - | 1,090,390 |
| Sep 19, 2025 | 29.19 | 29.30 | 28.74 | 28.85 | 28.53 | -1.47% | 3,094,476 |
| Sep 18, 2025 | 28.98 | 29.46 | 28.80 | 29.28 | 28.96 | 1.28% | 1,197,138 |
| Sep 17, 2025 | 29.28 | 29.47 | 28.75 | 28.91 | 28.59 | -1.23% | 1,646,763 |
| Sep 16, 2025 | 29.23 | 29.31 | 28.96 | 29.27 | 28.95 | 0.27% | 1,596,802 |
| Sep 15, 2025 | 29.45 | 29.50 | 28.99 | 29.19 | 28.87 | -0.85% | 1,548,162 |
| Sep 12, 2025 | 29.62 | 29.69 | 29.36 | 29.44 | 29.11 | -0.57% | 1,047,241 |
| Sep 11, 2025 | 29.31 | 29.82 | 29.27 | 29.61 | 29.28 | 1.37% | 1,480,222 |
| Sep 10, 2025 | 28.69 | 29.24 | 28.61 | 29.21 | 28.89 | 1.99% | 1,997,856 |
| Sep 9, 2025 | 29.02 | 29.18 | 28.64 | 28.64 | 28.32 | -1.48% | 1,568,315 |
| Sep 8, 2025 | 28.87 | 29.18 | 28.29 | 29.07 | 28.75 | -1.36% | 2,265,877 |
| Sep 5, 2025 | 29.47 | 29.70 | 29.07 | 29.47 | 29.14 | 0.89% | 1,780,820 |
| Sep 4, 2025 | 29.29 | 29.45 | 28.99 | 29.21 | 28.89 | 0.17% | 2,226,315 |
| Sep 3, 2025 | 29.05 | 29.38 | 28.88 | 29.16 | 28.84 | 0.21% | 1,762,091 |
| Sep 2, 2025 | 29.11 | 29.38 | 28.85 | 29.10 | 28.78 | -1.32% | 2,487,180 |
| Aug 29, 2025 | 29.09 | 29.49 | 29.00 | 29.49 | 29.16 | 1.03% | 1,372,305 |
| Aug 28, 2025 | 29.11 | 29.21 | 28.78 | 29.19 | 28.87 | 0.93% | 1,377,110 |
| Aug 27, 2025 | 28.22 | 29.02 | 28.22 | 28.92 | 28.60 | 2.41% | 1,640,566 |
| Aug 26, 2025 | 28.15 | 28.49 | 28.05 | 28.24 | 27.93 | -0.39% | 1,834,300 |
| Aug 25, 2025 | 28.28 | 28.51 | 28.19 | 28.35 | 28.04 | -0.46% | 774,160 |
| Aug 22, 2025 | 27.87 | 28.74 | 27.75 | 28.48 | 28.16 | 2.93% | 1,153,215 |
| Aug 21, 2025 | 27.55 | 27.78 | 27.46 | 27.67 | 27.36 | -0.22% | 649,532 |
| Aug 20, 2025 | 28.01 | 28.13 | 27.62 | 27.73 | 27.42 | -0.75% | 948,972 |
| Aug 19, 2025 | 27.63 | 28.10 | 27.63 | 27.94 | 27.63 | 1.53% | 1,095,757 |
| Aug 18, 2025 | 27.36 | 27.59 | 27.27 | 27.52 | 27.21 | 0.47% | 1,383,904 |
| Aug 15, 2025 | 27.76 | 27.85 | 27.33 | 27.39 | 27.09 | -1.47% | 1,371,786 |
| Aug 14, 2025 | 27.92 | 27.97 | 27.59 | 27.80 | 27.49 | -1.49% | 1,245,025 |
| Aug 13, 2025 | 27.70 | 28.31 | 27.58 | 28.22 | 27.91 | 2.25% | 1,286,282 |
| Aug 12, 2025 | 26.72 | 27.61 | 26.62 | 27.60 | 27.29 | 3.84% | 1,836,167 |
| Aug 11, 2025 | 26.69 | 26.81 | 26.45 | 26.58 | 26.29 | -0.45% | 1,254,023 |
| Aug 8, 2025 | 27.05 | 27.33 | 26.70 | 26.70 | 26.40 | -1.22% | 2,258,502 |
| Aug 7, 2025 | 27.15 | 27.28 | 26.92 | 27.03 | 26.73 | 0.26% | 2,050,259 |
| Aug 6, 2025 | 26.78 | 27.15 | 26.60 | 26.96 | 26.66 | 0.97% | 1,741,394 |
| Aug 5, 2025 | 26.72 | 26.89 | 26.17 | 26.70 | 26.40 | 0.34% | 2,128,072 |
| Aug 4, 2025 | 26.58 | 26.87 | 26.34 | 26.61 | 26.31 | 0.30% | 2,607,037 |
| Aug 1, 2025 | 26.60 | 27.69 | 26.32 | 26.53 | 26.24 | -2.10% | 2,524,956 |
| Jul 31, 2025 | 27.03 | 27.45 | 26.82 | 27.10 | 26.80 | -0.40% | 1,749,789 |
| Jul 30, 2025 | 27.88 | 28.09 | 26.96 | 27.21 | 26.91 | -1.91% | 1,364,469 |
| Jul 29, 2025 | 27.53 | 27.88 | 27.33 | 27.74 | 27.43 | 1.61% | 2,033,516 |
| Jul 28, 2025 | 27.78 | 27.88 | 27.22 | 27.30 | 27.00 | -1.73% | 1,692,623 |
| Jul 25, 2025 | 27.84 | 27.90 | 27.52 | 27.78 | 27.47 | 0.11% | 1,440,980 |
| Jul 24, 2025 | 28.18 | 28.30 | 27.71 | 27.75 | 27.44 | -2.22% | 2,039,386 |
| Jul 23, 2025 | 28.68 | 28.77 | 28.28 | 28.38 | 28.07 | -0.63% | 1,312,074 |
| Jul 22, 2025 | 28.23 | 28.59 | 28.17 | 28.56 | 28.24 | 1.24% | 1,153,722 |
| Jul 21, 2025 | 28.23 | 28.55 | 28.17 | 28.21 | 27.90 | -0.07% | 1,277,314 |
| Jul 18, 2025 | 28.43 | 28.43 | 28.00 | 28.23 | 27.92 | 0.21% | 1,308,700 |
| Jul 17, 2025 | 28.64 | 28.82 | 28.07 | 28.17 | 27.86 | -1.92% | 1,448,218 |