CSAI(CSAI)
CSAI
$4.06—Stale · unknown old
NASDAQ • Last print unknown ago
$4.06—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $4.55 | $4.65 | $4.01 | $4.06 | 36,323 |
| 9/10/2026 | $4.51 | $4.57 | $4.43 | $4.56 | 5,144 |
| 9/9/2026 | $4.54 | $4.75 | $4.48 | $4.65 | 6,130 |
| 9/8/2026 | $4.92 | $5.01 | $4.62 | $4.66 | 19,700 |
| 9/4/2026 | $4.93 | $5.13 | $4.82 | $4.91 | 12,133 |
| 9/3/2026 | $4.92 | $5.06 | $4.88 | $4.95 | 7,200 |
| 9/2/2026 | $5.13 | $5.13 | $4.91 | $5.05 | 7,500 |
| 9/1/2026 | $4.80 | $5.19 | $4.80 | $5.13 | 16,000 |
| 8/31/2026 | $5.09 | $5.20 | $4.86 | $4.95 | 21,731 |
| 8/28/2026 | $5.30 | $5.51 | $5.00 | $5.09 | 25,913 |
| 8/27/2026 | $4.99 | $5.54 | $4.92 | $5.38 | 30,522 |
| 8/26/2026 | $4.99 | $5.33 | $4.90 | $4.97 | 450,452 |
| 8/25/2026 | $4.99 | $5.31 | $4.96 | $5.05 | 16,677 |
| 8/24/2026 | $5.12 | $5.39 | $5.11 | $5.14 | 7,700 |
| 8/21/2026 | $5.46 | $5.46 | $5.04 | $5.29 | 14,435 |
| 8/20/2026 | $5.35 | $5.37 | $4.88 | $5.37 | 24,833 |
| 8/19/2026 | $5.32 | $5.62 | $5.20 | $5.26 | 34,500 |
| 8/18/2026 | $5.65 | $6.00 | $5.20 | $5.30 | 37,464 |
| 8/17/2026 | $5.57 | $5.85 | $5.08 | $5.70 | 158,000 |
| 8/14/2026 | $5.37 | $5.83 | $5.23 | $5.71 | 43,201 |
| 8/13/2026 | $5.19 | $5.54 | $5.04 | $5.24 | 29,800 |
| 8/12/2026 | $5.31 | $5.35 | $5.10 | $5.19 | 11,737 |
| 8/11/2026 | $5.33 | $5.91 | $5.02 | $5.34 | 39,531 |
| 8/10/2026 | $7.15 | $7.44 | $4.99 | $5.36 | 130,078 |
| 8/7/2026 | $5.47 | $7.24 | $5.35 | $7.12 | 166,343 |
| 8/6/2026 | $4.91 | $5.84 | $4.72 | $5.72 | 164,100 |
| 8/5/2026 | $3.90 | $5.22 | $3.71 | $4.92 | 268,716 |
| 8/4/2026 | $3.68 | $4.17 | $3.60 | $3.94 | 202,204 |
| 8/3/2026 | $5.57 | $5.57 | $3.53 | $3.69 | 515,900 |
| 7/31/2026 | $5.92 | $6.18 | $5.14 | $5.80 | 79,829 |
| 7/30/2026 | $5.70 | $6.08 | $5.25 | $5.94 | 27,701 |
| 7/29/2026 | $6.45 | $6.60 | $5.25 | $5.73 | 51,370 |
| 7/28/2026 | $6.90 | $7.49 | $6.82 | $7.41 | 14,390 |
| 7/27/2026 | $7.29 | $7.39 | $6.76 | $6.82 | 12,990 |
| 7/24/2026 | $7.67 | $7.98 | $7.25 | $7.32 | 6,508 |
| 7/23/2026 | $8.04 | $8.35 | $7.51 | $7.67 | 10,368 |
| 7/22/2026 | $8.10 | $8.80 | $7.68 | $8.04 | 20,994 |
| 7/21/2026 | $8.83 | $10.20 | $7.73 | $8.26 | 124,303 |
| 7/20/2026 | $9.24 | $9.24 | $8.13 | $8.61 | 28,030 |
| 7/17/2026 | $11.28 | $11.70 | $8.06 | $8.94 | 96,700 |
| 7/16/2026 | $12.00 | $12.95 | $12.00 | $12.52 | 15,128 |
| 7/15/2026 | $12.60 | $12.60 | $11.85 | $11.85 | 3,017 |
| 7/14/2026 | $12.63 | $12.84 | $11.62 | $12.72 | 8,680 |
| 7/13/2026 | $12.84 | $13.50 | $11.73 | $11.91 | 8,708 |
| 7/10/2026 | $13.44 | $13.80 | $12.07 | $12.52 | 11,448 |
| 7/9/2026 | $12.00 | $13.46 | $11.70 | $13.07 | 12,867 |
| 7/8/2026 | $12.00 | $12.90 | $11.31 | $11.76 | 16,390 |
| 7/7/2026 | $11.22 | $12.90 | $10.95 | $12.03 | 31,863 |
| 7/6/2026 | $11.75 | $11.75 | $10.45 | $10.83 | 17,907 |
| 7/2/2026 | $11.72 | $12.32 | $10.56 | $10.85 | 10,242 |
| 7/1/2026 | $10.26 | $12.60 | $10.05 | $11.75 | 30,943 |
| 6/30/2026 | $9.16 | $10.20 | $8.80 | $10.20 | 37,283 |
| 6/29/2026 | $9.48 | $10.47 | $9.34 | $9.39 | 46,023 |
| 6/26/2026 | $8.11 | $10.50 | $8.11 | $9.51 | 139,918 |
| 6/25/2026 | $8.60 | $11.40 | $7.81 | $8.28 | 123,341 |
| 6/24/2026 | $8.91 | $11.58 | $7.62 | $8.70 | 162,427 |
| 6/23/2026 | $9.18 | $9.44 | $8.71 | $8.71 | 4,720 |
| 6/22/2026 | $10.44 | $11.66 | $9.16 | $9.45 | 24,490 |
| 6/18/2026 | $10.49 | $10.95 | $10.01 | $10.01 | 6,264 |
| 6/17/2026 | $11.12 | $11.40 | $10.31 | $10.45 | 3,949 |
| 6/16/2026 | $10.99 | $11.40 | $10.95 | $11.10 | 4,278 |
| 6/15/2026 | $10.81 | $11.70 | $10.34 | $10.80 | 5,862 |