MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSQR — Csquare, Inc.
NYSECsquare, Inc.
$17.41
+0.89(+5.39%)
- O
- 16.77
- H
- 17.50
- L
- 16.64
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.41
Period Return-15.77%
Period High$23.50
Period Low$15.52
Avg Daily Volume1.67M
Total Trading Days56
CSQR — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.77 | $17.50 | $16.64 | $17.41 | +$0.89 | +5.39% | 1,613,897 | $17.20 | $16.64 $17.50 |
| Oct 1, 2026 | $15.93 | $16.96 | $15.70 | $16.52 | +$0.71 | +4.49% | 1,437,081 | $16.57 | $15.70 $16.96 |
| Sep 30, 2026 | $16.06 | $16.06 | $15.52 | $15.81 | $-0.07 | -0.44% | 2,268,304 | $15.81 | $15.52 $16.06 |
| Sep 29, 2026 | $16.12 | $16.38 | $15.72 | $15.88 | $-0.26 | -1.61% | 1,481,023 | $15.90 | $15.72 $16.38 |
| Sep 28, 2026 | $16.80 | $16.83 | $15.84 | $16.14 | $-0.87 | -5.11% | 1,937,923 | $16.18 | $15.84 $16.83 |
| Sep 25, 2026 | $17.26 | $17.72 | $16.95 | $17.01 | $-0.34 | -1.96% | 853,491 | $17.12 | $16.95 $17.72 |
| Sep 24, 2026 | $18.56 | $18.83 | $17.25 | $17.35 | $-1.18 | -6.37% | 1,283,893 | $17.60 | $17.25 $18.83 |
| Sep 23, 2026 | $18.89 | $19.04 | $18.40 | $18.53 | $-0.34 | -1.80% | 893,414 | $18.59 | $18.40 $19.04 |
| Sep 22, 2026 | $18.42 | $19.10 | $17.94 | $18.87 | +$0.62 | +3.40% | 1,063,892 | $18.75 | $17.94 $19.10 |
| Sep 21, 2026 | $17.90 | $18.67 | $17.75 | $18.25 | +$0.28 | +1.56% | 1,189,807 | $18.22 | $17.75 $18.67 |
| Sep 18, 2026 | $17.73 | $18.20 | $17.56 | $17.97 | +$0.20 | +1.13% | 13,366,508 | $17.97 | $17.56 $18.20 |
| Sep 17, 2026 | $17.69 | $18.15 | $17.69 | $17.77 | +$0.31 | +1.78% | 1,003,575 | $17.85 | $17.69 $18.15 |
| Sep 16, 2026 | $18.00 | $18.47 | $17.24 | $17.46 | $-0.48 | -2.68% | 1,260,475 | $17.66 | $17.24 $18.47 |
| Sep 15, 2026 | $17.21 | $18.27 | $17.00 | $17.94 | +$0.63 | +3.64% | 1,332,318 | $17.92 | $17.00 $18.27 |
| Sep 14, 2026 | $17.39 | $17.57 | $16.78 | $17.31 | $-0.11 | -0.63% | 1,975,306 | $17.19 | $16.78 $17.57 |
| Sep 11, 2026 | $17.19 | $17.76 | $17.04 | $17.42 | +$0.40 | +2.35% | 1,544,765 | $17.41 | $17.04 $17.76 |
| Sep 10, 2026 | $17.86 | $18.50 | $16.62 | $17.02 | $-0.94 | -5.23% | 1,296,385 | $17.08 | $16.62 $18.50 |
| Sep 9, 2026 | $18.38 | $18.94 | $17.91 | $17.96 | $-0.47 | -2.55% | 856,602 | $18.18 | $17.91 $18.94 |
| Sep 8, 2026 | $18.27 | $18.98 | $18.19 | $18.43 | +$0.41 | +2.28% | 1,169,492 | $18.47 | $18.19 $18.98 |
| Sep 4, 2026 | $18.25 | $18.67 | $17.82 | $18.02 | $-0.34 | -1.85% | 886,079 | $18.13 | $17.82 $18.67 |
| Sep 3, 2026 | $18.08 | $18.81 | $18.08 | $18.36 | +$0.36 | +2.00% | 933,660 | $18.44 | $18.08 $18.81 |
| Sep 2, 2026 | $18.30 | $18.91 | $17.85 | $18.00 | $-0.35 | -1.91% | 1,179,305 | $18.12 | $17.85 $18.91 |
| Sep 1, 2026 | $19.27 | $19.81 | $18.02 | $18.35 | $-1.06 | -5.46% | 1,165,354 | $18.52 | $18.02 $19.81 |
| Aug 31, 2026 | $19.16 | $19.62 | $18.94 | $19.41 | +$0.15 | +0.78% | 603,643 | $19.39 | $18.94 $19.62 |
| Aug 28, 2026 | $20.06 | $20.40 | $19.13 | $19.26 | $-0.80 | -3.99% | 654,028 | $19.68 | $19.13 $20.40 |
| Aug 27, 2026 | $20.69 | $21.08 | $19.93 | $20.06 | $-0.43 | -2.10% | 685,749 | $20.32 | $19.93 $21.08 |
| Aug 26, 2026 | $20.15 | $20.77 | $20.14 | $20.49 | +$0.23 | +1.14% | 602,402 | $20.54 | $20.14 $20.77 |
| Aug 25, 2026 | $19.68 | $20.51 | $19.68 | $20.26 | +$0.66 | +3.37% | 863,964 | $20.25 | $19.68 $20.51 |
| Aug 24, 2026 | $20.35 | $20.65 | $19.57 | $19.60 | $-0.73 | -3.59% | 984,305 | $19.81 | $19.57 $20.65 |
| Aug 21, 2026 | $20.41 | $20.55 | $19.88 | $20.33 | $-0.03 | -0.15% | 492,396 | $20.21 | $19.88 $20.55 |