Csquare Stock Price History
NYSE: CSQRTechnologyComputer Software: Programming Data ProcessingUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSQR price history at a glance
The price history for Csquare (CSQR) on this page begins on July 13, 2026, when the stock closed at $20.40; it most recently closed at $17.49 on October 5, 2026. The highest price in this record is $23.50, reached on July 27, 2026; the latest close is 25.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $23.50
- Date of high
- Jul 27, 2026
- Low since 2026
- $15.52
- Date of low
- Sep 28, 2026
- 52-week high
- $23.50
- 52-week low
- $15.52
- IPO year
- 2026
- Last close
- $17.49
CSQR returns
1 week
+0.46%
1 month
-2.62%
3 months
-15.38%
CSQR price return, excluding dividends.
CSQR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.52 | 17.92 | 17.02 | 17.49 | +0.63% | |
| 17.44 | 17.61 | 16.83 | 17.38 | -1.53% | |
| 17.93 | 18.07 | 17.49 | 17.65 | -2.16% | |
| 17.77 | 18.24 | 17.62 | 18.04 | +2.21% | |
| 17.38 | 17.92 | 17.28 | 17.65 | +1.38% | |
| 16.77 | 17.50 | 16.64 | 17.41 | +5.39% | |
| 15.93 | 16.96 | 15.70 | 16.52 | +4.49% | |
| 16.06 | 16.06 | 15.52 | 15.81 | -0.44% | |
| 16.12 | 16.38 | 15.72 | 15.88 | -1.61% | |
| 16.80 | 16.83 | 15.84 | 16.14 | -5.11% | |
| 17.26 | 17.72 | 16.95 | 17.01 | -1.96% | |
| 18.56 | 18.83 | 17.25 | 17.35 | -6.37% | |
| 18.89 | 19.04 | 18.40 | 18.53 | -1.80% | |
| 18.42 | 19.10 | 17.94 | 18.87 | +3.40% | |
| 17.90 | 18.67 | 17.75 | 18.25 | +1.56% | |
| 17.73 | 18.20 | 17.56 | 17.97 | +1.13% | |
| 17.69 | 18.15 | 17.69 | 17.77 | +1.78% | |
| 18.00 | 18.47 | 17.24 | 17.46 | -2.68% | |
| 17.21 | 18.27 | 17.00 | 17.94 | +3.64% | |
| 17.39 | 17.57 | 16.78 | 17.31 | -0.63% | |
| 17.19 | 17.76 | 17.04 | 17.42 | +2.35% | |
| 17.86 | 18.50 | 16.62 | 17.02 | -5.23% | |
| 18.38 | 18.94 | 17.91 | 17.96 | -2.55% | |
| 18.27 | 18.98 | 18.19 | 18.43 | +2.28% | |
| 18.25 | 18.67 | 17.82 | 18.02 | -1.85% | |
| 18.08 | 18.81 | 18.08 | 18.36 | +2.00% | |
| 18.30 | 18.91 | 17.85 | 18.00 | -1.91% | |
| 19.27 | 19.81 | 18.02 | 18.35 | -5.46% | |
| 19.16 | 19.62 | 18.94 | 19.41 | +0.78% | |
| 20.06 | 20.40 | 19.13 | 19.26 | -3.99% | |
| 20.69 | 21.08 | 19.93 | 20.06 | -2.10% | |
| 20.15 | 20.77 | 20.14 | 20.49 | +1.14% | |
| 19.68 | 20.51 | 19.68 | 20.26 | +3.37% | |
| 20.35 | 20.65 | 19.57 | 19.60 | -3.59% | |
| 20.41 | 20.55 | 19.88 | 20.33 | -0.15% | |
| 20.45 | 20.67 | 19.84 | 20.36 | -0.44% | |
| 21.48 | 21.80 | 19.95 | 20.45 | -4.93% | |
| 22.23 | 22.55 | 21.39 | 21.51 | -4.61% | |
| 22.72 | 22.72 | 21.71 | 22.55 | -0.75% | |
| 22.95 | 23.05 | 22.00 | 22.72 | -0.57% | |
| 23.04 | 23.43 | 22.22 | 22.85 | -0.57% | |
| 22.58 | 23.03 | 21.93 | 22.98 | +2.77% | |
| 21.82 | 22.50 | 21.22 | 22.36 | +3.52% | |
| 21.62 | 22.28 | 21.16 | 21.60 | +0.37% | |
| 19.78 | 21.59 | 19.62 | 21.52 | +7.22% | |
| 20.00 | 20.79 | 19.59 | 20.07 | -1.08% | |
| 20.77 | 20.85 | 20.04 | 20.29 | -2.31% | |
| 20.12 | 21.04 | 19.57 | 20.77 | +2.52% | |
| 19.90 | 20.42 | 19.50 | 20.26 | +1.50% | |
| 20.82 | 21.02 | 19.91 | 19.96 | -4.82% | |
| 20.71 | 21.74 | 20.33 | 20.97 | +1.40% | |
| 21.47 | 21.83 | 20.51 | 20.68 | -4.66% | |
| 21.73 | 22.02 | 21.11 | 21.69 | -1.18% | |
| 22.77 | 23.50 | 21.74 | 21.95 | -3.60% | |
| 21.50 | 23.44 | 21.50 | 22.77 | +5.86% | |
| 21.55 | 21.98 | 21.43 | 21.51 | -0.28% | |
| 20.99 | 22.13 | 20.80 | 21.57 | +3.26% | |
| 20.00 | 21.05 | 19.93 | 20.89 | +4.45% | |
| 20.38 | 20.60 | 19.80 | 20.00 | -1.96% | |
| 20.35 | 20.66 | 19.75 | 20.40 | -1.31% | |
| 20.90 | 20.90 | 20.02 | 20.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSQR chart for longer ranges.