CSAICSAI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.84 | $0.87 | $0.78 | $0.80 | 429,680 |
| 1/29/2026 | $0.84 | $0.87 | $0.79 | $0.87 | 380,432 |
| 1/28/2026 | $0.87 | $0.87 | $0.82 | $0.83 | 239,312 |
| 1/27/2026 | $0.92 | $0.93 | $0.84 | $0.86 | 328,704 |
| 1/26/2026 | $0.90 | $0.96 | $0.88 | $0.93 | 731,727 |
| 1/23/2026 | $0.88 | $0.89 | $0.84 | $0.86 | 294,000 |
| 1/22/2026 | $0.86 | $0.88 | $0.81 | $0.87 | 193,100 |
| 1/21/2026 | $0.86 | $0.89 | $0.80 | $0.83 | 257,300 |
| 1/20/2026 | $0.85 | $0.90 | $0.82 | $0.84 | 285,800 |
| 1/16/2026 | $0.91 | $0.91 | $0.86 | $0.90 | 195,957 |
| 1/15/2026 | $0.93 | $0.96 | $0.88 | $0.93 | 535,901 |
| 1/14/2026 | $0.90 | $0.91 | $0.84 | $0.87 | 279,884 |
| 1/13/2026 | $0.93 | $0.94 | $0.87 | $0.91 | 302,717 |
| 1/12/2026 | $0.95 | $0.95 | $0.90 | $0.92 | 114,628 |
| 1/9/2026 | $0.84 | $0.95 | $0.83 | $0.95 | 473,700 |
| 1/8/2026 | $0.85 | $0.86 | $0.78 | $0.83 | 307,300 |
| 1/7/2026 | $0.86 | $0.87 | $0.84 | $0.86 | 160,700 |
| 1/6/2026 | $0.89 | $0.92 | $0.83 | $0.86 | 446,300 |
| 1/5/2026 | $0.94 | $0.94 | $0.87 | $0.88 | 430,100 |
| 1/2/2026 | $0.83 | $0.92 | $0.82 | $0.92 | 349,638 |
| 12/31/2025 | $0.86 | $0.89 | $0.78 | $0.81 | 805,842 |
| 12/30/2025 | $0.83 | $0.91 | $0.83 | $0.85 | 551,800 |
| 12/29/2025 | $1.00 | $1.02 | $0.83 | $0.84 | 1.18M |
| 12/26/2025 | $1.02 | $1.03 | $1.00 | $1.02 | 254,040 |
| 12/24/2025 | $1.04 | $1.06 | $1.01 | $1.03 | 244,000 |
| 12/23/2025 | $1.12 | $1.12 | $1.02 | $1.03 | 425,700 |
| 12/22/2025 | $1.10 | $1.15 | $1.10 | $1.12 | 155,945 |
| 12/19/2025 | $1.16 | $1.17 | $1.11 | $1.14 | 177,897 |
| 12/18/2025 | $1.08 | $1.17 | $1.06 | $1.14 | 961,389 |
| 12/17/2025 | $1.08 | $1.12 | $1.05 | $1.06 | 474,544 |
| 12/16/2025 | $1.06 | $1.08 | $1.02 | $1.05 | 259,621 |
| 12/15/2025 | $1.12 | $1.12 | $1.04 | $1.06 | 339,525 |
| 12/12/2025 | $1.15 | $1.15 | $1.06 | $1.11 | 343,203 |
| 12/11/2025 | $1.08 | $1.15 | $1.07 | $1.14 | 269,244 |
| 12/10/2025 | $1.12 | $1.13 | $1.07 | $1.09 | 202,916 |
| 12/9/2025 | $1.10 | $1.14 | $1.09 | $1.11 | 260,316 |
| 12/8/2025 | $1.14 | $1.16 | $1.11 | $1.14 | 286,721 |
| 12/5/2025 | $1.15 | $1.18 | $1.11 | $1.11 | 217,200 |
| 12/4/2025 | $1.07 | $1.16 | $1.06 | $1.15 | 456,200 |
| 12/3/2025 | $1.06 | $1.10 | $1.02 | $1.08 | 259,849 |
| 12/2/2025 | $1.06 | $1.11 | $1.05 | $1.06 | 284,957 |
| 12/1/2025 | $1.10 | $1.12 | $1.06 | $1.06 | 225,912 |
| 11/28/2025 | $1.11 | $1.21 | $1.10 | $1.15 | 195,400 |
| 11/26/2025 | $1.05 | $1.14 | $1.04 | $1.13 | 344,509 |
| 11/25/2025 | $1.12 | $1.12 | $1.05 | $1.06 | 285,000 |
| 11/24/2025 | $1.05 | $1.12 | $1.03 | $1.10 | 402,700 |
| 11/21/2025 | $1.00 | $1.06 | $0.95 | $1.02 | 480,100 |
| 11/20/2025 | $1.07 | $1.16 | $0.98 | $0.98 | 832,400 |
| 11/19/2025 | $1.10 | $1.15 | $1.02 | $1.03 | 714,224 |
| 11/18/2025 | $1.24 | $1.30 | $1.04 | $1.08 | 2.14M |
| 11/17/2025 | $1.30 | $1.36 | $1.24 | $1.28 | 972,300 |
| 11/14/2025 | $1.27 | $1.36 | $1.27 | $1.33 | 559,900 |
| 11/13/2025 | $1.54 | $1.56 | $1.30 | $1.37 | 1.64M |
| 11/12/2025 | $1.37 | $1.49 | $1.37 | $1.45 | 621,400 |
| 11/11/2025 | $1.42 | $1.43 | $1.35 | $1.36 | 760,100 |
| 11/10/2025 | $1.55 | $1.62 | $1.40 | $1.44 | 1.10M |
| 11/7/2025 | $1.51 | $1.55 | $1.38 | $1.48 | 1.43M |
| 11/6/2025 | $1.90 | $1.91 | $1.54 | $1.57 | 2.19M |
| 11/5/2025 | $1.97 | $2.31 | $1.83 | $1.89 | 4.55M |
| 11/4/2025 | $1.82 | $1.98 | $1.74 | $1.93 | 4.68M |