CSE Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.94	0.95	0.94	0.95	0.95	1.61%	4,898,200
Dec 4, 2025	0.95	0.95	0.93	0.93	0.93	-1.59%	3,984,200
Dec 3, 2025	0.95	0.95	0.93	0.95	0.95	0.53%	4,620,400
Dec 2, 2025	0.96	0.96	0.94	0.94	0.94	-1.57%	2,427,900
Dec 1, 2025	0.96	0.97	0.95	0.96	0.96	-	3,721,600
Nov 28, 2025	0.95	0.97	0.95	0.96	0.96	0.53%	7,514,700
Nov 27, 2025	0.95	0.96	0.94	0.95	0.95	1.06%	3,605,700
Nov 26, 2025	0.94	0.96	0.94	0.94	0.94	0.53%	4,483,600
Nov 25, 2025	0.95	0.96	0.93	0.94	0.94	-0.53%	6,427,900
Nov 24, 2025	0.96	0.96	0.92	0.94	0.94	-0.53%	9,212,200
Nov 21, 2025	0.98	0.99	0.94	0.95	0.95	-5.50%	14,870,700
Nov 20, 2025	0.99	1.01	0.98	1.00	1.00	3.09%	17,845,200
Nov 19, 2025	0.95	0.98	0.95	0.97	0.97	2.11%	10,645,500
Nov 18, 2025	0.95	0.97	0.94	0.95	0.95	-0.52%	9,720,700
Nov 17, 2025	0.96	0.97	0.94	0.96	0.96	-	7,487,300
Nov 14, 2025	0.95	0.97	0.94	0.96	0.96	-1.04%	11,446,600
Nov 13, 2025	1.00	1.00	0.95	0.97	0.97	-3.50%	23,576,400
Nov 12, 2025	0.90	1.01	0.90	1.00	1.00	13.64%	40,711,900
Nov 11, 2025	0.86	0.89	0.84	0.88	0.88	6.02%	26,762,400
Nov 10, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	3,327,500
Nov 7, 2025	0.83	0.84	0.81	0.82	0.82	-2.38%	4,585,900
Nov 6, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	1,564,600
Nov 5, 2025	0.84	0.86	0.83	0.85	0.85	-	5,225,800
Nov 4, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	7,722,900
Nov 3, 2025	0.85	0.87	0.84	0.87	0.87	2.37%	8,792,700
Oct 31, 2025	0.83	0.85	0.82	0.85	0.85	1.20%	6,505,000
Oct 30, 2025	0.84	0.84	0.82	0.84	0.84	-0.60%	3,438,000
Oct 29, 2025	0.84	0.84	0.83	0.84	0.84	1.20%	3,155,900
Oct 28, 2025	0.82	0.84	0.82	0.83	0.83	1.84%	7,943,600
Oct 27, 2025	0.79	0.82	0.78	0.82	0.82	5.16%	15,441,500
Oct 24, 2025	0.76	0.78	0.76	0.78	0.78	3.33%	15,100,200
Oct 23, 2025	0.75	0.76	0.74	0.75	0.75	-	4,160,100
Oct 22, 2025	0.73	0.78	0.72	0.75	0.75	2.74%	22,681,400
Oct 21, 2025	0.69	0.73	0.69	0.73	0.73	9.77%	9,582,400
Oct 17, 2025	0.72	0.72	0.67	0.67	0.67	-6.34%	9,422,600
Oct 16, 2025	0.72	0.73	0.71	0.71	0.71	-2.07%	1,827,500
Oct 15, 2025	0.71	0.74	0.71	0.73	0.73	2.84%	6,691,300
Oct 14, 2025	0.73	0.73	0.70	0.71	0.71	-3.42%	7,169,300
Oct 13, 2025	0.72	0.73	0.71	0.73	0.73	-0.68%	12,360,200
Oct 10, 2025	0.74	0.74	0.73	0.74	0.74	-	2,789,700
Oct 9, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	1,705,100
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	2,641,000
Oct 7, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	4,390,000
Oct 6, 2025	0.75	0.76	0.74	0.74	0.74	-1.34%	1,954,600
Oct 3, 2025	0.74	0.76	0.74	0.75	0.75	1.36%	6,024,500
Oct 2, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	1,981,900
Oct 1, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	6,281,100
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	5,438,000
Sep 29, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	5,506,800
Sep 26, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	6,674,100