CS Disco, Inc.LAWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.26 | $6.52 | $6.26 | $6.44 | 206,064 |
| 1/30/2026 | $6.29 | $6.47 | $6.24 | $6.25 | 154,698 |
| 1/29/2026 | $6.38 | $6.40 | $6.08 | $6.34 | 243,100 |
| 1/28/2026 | $6.49 | $6.62 | $6.34 | $6.40 | 140,422 |
| 1/27/2026 | $6.68 | $6.77 | $6.44 | $6.47 | 130,800 |
| 1/26/2026 | $6.56 | $6.80 | $6.55 | $6.65 | 160,246 |
| 1/23/2026 | $6.62 | $6.70 | $6.50 | $6.55 | 62,700 |
| 1/22/2026 | $6.44 | $6.73 | $6.44 | $6.62 | 113,934 |
| 1/21/2026 | $6.30 | $6.40 | $6.16 | $6.40 | 261,100 |
| 1/20/2026 | $6.24 | $6.48 | $6.24 | $6.27 | 225,620 |
| 1/16/2026 | $6.82 | $6.94 | $6.27 | $6.33 | 141,900 |
| 1/15/2026 | $6.77 | $6.98 | $6.62 | $6.82 | 216,400 |
| 1/14/2026 | $7.22 | $7.25 | $6.68 | $6.72 | 244,456 |
| 1/13/2026 | $7.42 | $7.52 | $7.15 | $7.21 | 100,600 |
| 1/12/2026 | $7.32 | $7.44 | $7.11 | $7.40 | 105,306 |
| 1/9/2026 | $7.42 | $7.46 | $7.23 | $7.38 | 92,932 |
| 1/8/2026 | $7.48 | $7.48 | $7.27 | $7.42 | 107,000 |
| 1/7/2026 | $7.58 | $7.70 | $7.43 | $7.52 | 105,318 |
| 1/6/2026 | $7.45 | $7.58 | $7.34 | $7.56 | 130,900 |
| 1/5/2026 | $7.32 | $7.61 | $7.32 | $7.45 | 138,100 |
| 1/2/2026 | $7.81 | $7.83 | $7.22 | $7.30 | 195,000 |
| 12/31/2025 | $7.85 | $7.91 | $7.75 | $7.76 | 101,429 |
| 12/30/2025 | $7.80 | $7.91 | $7.73 | $7.82 | 102,100 |
| 12/29/2025 | $7.90 | $8.00 | $7.75 | $7.81 | 129,088 |
| 12/26/2025 | $8.05 | $8.11 | $7.91 | $7.99 | 114,300 |
| 12/24/2025 | $8.17 | $8.33 | $8.02 | $8.07 | 74,517 |
| 12/23/2025 | $8.06 | $8.16 | $7.96 | $8.15 | 147,807 |
| 12/22/2025 | $8.38 | $8.44 | $8.07 | $8.12 | 189,300 |
| 12/19/2025 | $8.48 | $8.56 | $8.26 | $8.39 | 216,900 |
| 12/18/2025 | $8.42 | $8.72 | $8.42 | $8.46 | 173,730 |
| 12/17/2025 | $8.35 | $8.57 | $8.33 | $8.34 | 183,840 |
| 12/16/2025 | $8.22 | $8.44 | $8.20 | $8.32 | 182,900 |
| 12/15/2025 | $8.59 | $8.62 | $8.26 | $8.30 | 219,814 |
| 12/12/2025 | $8.92 | $8.97 | $8.59 | $8.67 | 242,179 |
| 12/11/2025 | $8.82 | $8.97 | $8.66 | $8.91 | 205,300 |
| 12/10/2025 | $8.84 | $8.90 | $8.55 | $8.79 | 320,533 |
| 12/9/2025 | $8.20 | $9.11 | $8.16 | $8.84 | 567,524 |
| 12/8/2025 | $7.51 | $8.23 | $7.51 | $8.21 | 497,000 |
| 12/5/2025 | $7.28 | $7.58 | $7.28 | $7.46 | 140,240 |
| 12/4/2025 | $7.35 | $7.42 | $7.29 | $7.29 | 155,849 |
| 12/3/2025 | $7.24 | $7.34 | $7.00 | $7.34 | 119,125 |
| 12/2/2025 | $7.33 | $7.50 | $7.23 | $7.26 | 378,900 |
| 12/1/2025 | $7.09 | $7.34 | $6.93 | $7.22 | 146,017 |
| 11/28/2025 | $7.25 | $7.31 | $7.14 | $7.16 | 60,017 |
| 11/26/2025 | $7.17 | $7.35 | $7.13 | $7.21 | 348,418 |
| 11/25/2025 | $6.77 | $7.24 | $6.76 | $7.22 | 364,970 |
| 11/24/2025 | $6.57 | $6.85 | $6.49 | $6.75 | 395,204 |
| 11/21/2025 | $6.41 | $6.70 | $6.26 | $6.60 | 746,072 |
| 11/20/2025 | $6.48 | $6.62 | $6.31 | $6.41 | 466,441 |
| 11/19/2025 | $6.39 | $6.43 | $6.22 | $6.38 | 418,915 |
| 11/18/2025 | $6.53 | $6.68 | $6.35 | $6.39 | 444,132 |
| 11/17/2025 | $6.67 | $6.79 | $6.45 | $6.63 | 730,500 |
| 11/14/2025 | $6.88 | $7.02 | $6.76 | $6.86 | 282,811 |
| 11/13/2025 | $7.14 | $7.28 | $7.01 | $7.04 | 157,100 |
| 11/12/2025 | $7.09 | $7.28 | $7.02 | $7.14 | 131,632 |
| 11/11/2025 | $6.75 | $7.10 | $6.73 | $7.09 | 113,162 |
| 11/10/2025 | $6.66 | $6.84 | $6.61 | $6.75 | 115,342 |
| 11/7/2025 | $6.74 | $6.74 | $6.41 | $6.59 | 138,645 |
| 11/6/2025 | $7.23 | $7.32 | $6.35 | $6.82 | 249,756 |
| 11/5/2025 | $5.96 | $6.29 | $5.92 | $6.22 | 136,200 |
| 11/4/2025 | $6.06 | $6.15 | $5.96 | $5.99 | 135,544 |