CSTM(CSTM)
CSTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.55 | $32.35 | $31.04 | $32.13 | 1.97M |
| 5/19/2026 | $31.56 | $31.56 | $29.85 | $31.24 | 2.40M |
| 5/18/2026 | $32.20 | $32.92 | $31.85 | $32.25 | 2.20M |
| 5/15/2026 | $32.27 | $32.55 | $31.63 | $31.91 | 1.44M |
| 5/14/2026 | $34.71 | $34.94 | $32.92 | $33.50 | 1.52M |
| 5/13/2026 | $34.00 | $34.61 | $33.46 | $34.56 | 2.21M |
| 5/12/2026 | $33.88 | $34.13 | $32.30 | $33.31 | 1.58M |
| 5/11/2026 | $34.00 | $34.35 | $33.79 | $34.20 | 1.75M |
| 5/8/2026 | $33.36 | $33.89 | $33.03 | $33.88 | 1.90M |
| 5/7/2026 | $33.63 | $33.65 | $32.68 | $32.87 | 1.83M |
| 5/6/2026 | $33.53 | $33.86 | $32.85 | $33.33 | 1.93M |
| 5/5/2026 | $31.50 | $33.19 | $31.18 | $32.96 | 2.33M |
| 5/4/2026 | $31.74 | $31.92 | $30.41 | $30.84 | 2.94M |
| 5/1/2026 | $31.13 | $32.36 | $30.92 | $32.01 | 2.80M |
| 4/30/2026 | $32.09 | $32.83 | $31.10 | $31.28 | 3.34M |
| 4/29/2026 | $31.11 | $33.69 | $31.08 | $32.23 | 4.58M |
| 4/28/2026 | $30.89 | $31.28 | $30.59 | $31.08 | 2.98M |
| 4/27/2026 | $31.45 | $31.61 | $30.69 | $31.19 | 1.83M |
| 4/24/2026 | $30.44 | $31.46 | $29.95 | $31.38 | 1.45M |
| 4/23/2026 | $30.82 | $31.50 | $29.95 | $30.28 | 1.72M |
| 4/22/2026 | $30.41 | $30.96 | $30.16 | $30.81 | 1.93M |
| 4/21/2026 | $30.56 | $30.96 | $29.86 | $29.96 | 1.85M |
| 4/20/2026 | $29.45 | $30.50 | $29.27 | $30.28 | 1.61M |
| 4/17/2026 | $30.10 | $30.47 | $28.39 | $29.58 | 3.08M |
| 4/16/2026 | $29.93 | $30.67 | $29.53 | $29.66 | 2.19M |
| 4/15/2026 | $30.73 | $31.20 | $29.65 | $29.65 | 1.79M |
| 4/14/2026 | $30.65 | $30.85 | $30.00 | $30.53 | 1.83M |
| 4/13/2026 | $29.50 | $30.51 | $29.47 | $30.40 | 2.06M |
| 4/10/2026 | $29.78 | $30.18 | $29.53 | $29.64 | 1.72M |
| 4/9/2026 | $29.13 | $30.14 | $29.06 | $29.47 | 1.79M |
| 4/8/2026 | $28.51 | $29.00 | $28.00 | $28.88 | 2.34M |
| 4/7/2026 | $27.90 | $28.29 | $26.68 | $27.12 | 2.71M |
| 4/6/2026 | $27.70 | $28.09 | $26.65 | $27.83 | 2.76M |
| 4/2/2026 | $26.50 | $27.97 | $26.45 | $27.62 | 3.80M |
| 4/1/2026 | $25.00 | $27.54 | $24.99 | $27.32 | 5.20M |
| 3/31/2026 | $23.80 | $24.67 | $23.65 | $24.58 | 1.61M |
| 3/30/2026 | $24.16 | $24.54 | $22.98 | $23.06 | 1.69M |
| 3/27/2026 | $23.85 | $23.99 | $23.24 | $23.37 | 1.31M |
| 3/26/2026 | $24.71 | $25.23 | $23.82 | $23.95 | 1.97M |
| 3/25/2026 | $25.36 | $25.68 | $25.11 | $25.51 | 1.78M |
| 3/24/2026 | $23.59 | $24.94 | $23.50 | $24.65 | 1.43M |
| 3/23/2026 | $22.91 | $24.37 | $22.85 | $23.83 | 1.89M |
| 3/20/2026 | $23.74 | $23.80 | $22.03 | $22.38 | 3.40M |
| 3/19/2026 | $23.50 | $23.84 | $22.66 | $23.72 | 2.85M |
| 3/18/2026 | $25.02 | $25.23 | $24.50 | $24.66 | 2.82M |
| 3/17/2026 | $25.31 | $25.63 | $24.95 | $25.17 | 1.88M |
| 3/16/2026 | $24.92 | $25.66 | $24.66 | $25.32 | 3.08M |
| 3/13/2026 | $25.27 | $25.85 | $24.46 | $24.61 | 1.74M |
| 3/12/2026 | $24.93 | $25.09 | $24.32 | $24.59 | 2.21M |
| 3/11/2026 | $25.33 | $25.51 | $24.43 | $25.33 | 2.10M |
| 3/10/2026 | $25.42 | $26.12 | $25.36 | $25.49 | 2.22M |
| 3/9/2026 | $24.18 | $25.35 | $23.66 | $25.19 | 2.17M |
| 3/6/2026 | $25.42 | $25.75 | $24.34 | $24.75 | 2.47M |
| 3/5/2026 | $25.94 | $26.41 | $25.50 | $26.34 | 3.30M |
| 3/4/2026 | $26.25 | $27.41 | $25.70 | $26.63 | 3.33M |
| 3/3/2026 | $25.00 | $25.88 | $24.00 | $25.83 | 2.58M |
| 3/2/2026 | $24.77 | $26.31 | $24.77 | $26.06 | 2.89M |
| 2/27/2026 | $25.57 | $25.61 | $24.61 | $24.89 | 2.80M |
| 2/26/2026 | $25.96 | $26.06 | $25.19 | $25.95 | 2.35M |
| 2/25/2026 | $25.17 | $26.03 | $25.09 | $25.99 | 6.01M |
| 2/24/2026 | $25.48 | $26.03 | $24.59 | $24.75 | 2.31M |
| 2/23/2026 | $25.39 | $25.89 | $24.61 | $25.38 | 1.70M |
| 2/20/2026 | $25.66 | $25.86 | $25.12 | $25.44 | 2.23M |