Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.000968 | 0.000072 | 8.04% | 0.000896 | 0.00133 | 0.000878 | 14,686,469.00 |
| May 24 2024 | 0.000896 | -0.000063 | -6.57% | 0.00099 | 0.00099 | 0.000819 | 13,685,389.00 |
| May 23 2024 | 0.000959 | -0.00001 | -1.03% | 0.000969 | 0.0012 | 0.000935 | 12,821,821.00 |
| May 22 2024 | 0.000969 | -0.000028 | -2.81% | 0.000997 | 0.001003 | 0.000918 | 14,027,531.00 |
| May 21 2024 | 0.000997 | 0.00000400 | 0.40% | 0.000994 | 0.000998 | 0.000915 | 14,512,579.00 |
| May 20 2024 | 0.000993 | 0.000071 | 7.70% | 0.00093 | 0.0012 | 0.000915 | 20,077,846.00 |
| May 19 2024 | 0.000922 | -0.00012 | -11.52% | 0.001042 | 0.001042 | 0.000917 | 15,225,485.00 |
| May 18 2024 | 0.001042 | -0.000099 | -8.68% | 0.001141 | 0.001195 | 0.001027 | 13,555,432.00 |
| May 17 2024 | 0.001141 | -0.000076 | -6.24% | 0.001217 | 0.001303 | 0.001077 | 11,512,974.00 |
| May 16 2024 | 0.001217 | 0.000031 | 2.61% | 0.001186 | 0.001217 | 0.001146 | 6,107,646.00 |
| May 15 2024 | 0.001186 | 0.00005 | 4.40% | 0.001136 | 0.001248 | 0.001124 | 10,965,787.00 |
| May 14 2024 | 0.001136 | 0.000025 | 2.25% | 0.001111 | 0.001347 | 0.001066 | 11,389,493.00 |
| May 13 2024 | 0.001111 | 0.00 | 0.00% | 0.002617 | 0.002731 | 0.001099 | 16,339,912.00 |
| May 12 2024 | 0.001111 | -0.000064 | -5.45% | 0.001175 | 0.001188 | 0.001048 | 11,442,000.00 |
| May 11 2024 | 0.001175 | 0.000038 | 3.34% | 0.001137 | 0.001399 | 0.001057 | 9,546,284.00 |
| May 10 2024 | 0.001137 | -0.00005 | -4.21% | 0.001187 | 0.001402 | 0.001051 | 11,809,590.00 |
| May 09 2024 | 0.001187 | 0.000132 | 12.51% | 0.001055 | 0.001233 | 0.001035 | 11,078,132.00 |
| May 08 2024 | 0.001055 | -0.000112 | -9.60% | 0.001167 | 0.001167 | 0.001001 | 12,126,255.00 |
| May 07 2024 | 0.001167 | -0.000117 | -9.11% | 0.001284 | 0.001366 | 0.00116 | 12,582,182.00 |
| May 06 2024 | 0.001284 | -0.000059 | -4.39% | 0.001342 | 0.001344 | 0.001275 | 15,252,041.00 |
| May 05 2024 | 0.001343 | 0.00000700 | 0.52% | 0.001336 | 0.001437 | 0.001334 | 8,529,942.00 |
| May 04 2024 | 0.001336 | -0.000087 | -6.11% | 0.001423 | 0.001437 | 0.001283 | 8,832,075.00 |
| May 03 2024 | 0.001423 | 0.000034 | 2.45% | 0.001389 | 0.001433 | 0.0013 | 9,846,729.00 |
| May 02 2024 | 0.001389 | -0.000041 | -2.87% | 0.00143 | 0.001437 | 0.001362 | 9,453,807.00 |
| May 01 2024 | 0.00143 | -0.000024 | -1.65% | 0.001454 | 0.001462 | 0.001387 | 9,284,225.00 |
| Apr 30 2024 | 0.001454 | -0.000063 | -4.15% | 0.001517 | 0.001518 | 0.0014 | 7,607,350.00 |
| Apr 29 2024 | 0.001517 | -0.000034 | -2.19% | 0.002617 | 0.002731 | 0.001507 | 16,865,717.00 |
| Apr 28 2024 | 0.001551 | 0.000063 | 4.23% | 0.001487 | 0.001613 | 0.001487 | 6,184,561.00 |
| Apr 27 2024 | 0.001488 | -0.00000100 | -0.07% | 0.001489 | 0.001508 | 0.001474 | 8,876,811.00 |
| Apr 26 2024 | 0.001489 | -0.000024 | -1.59% | 0.001513 | 0.001518 | 0.001447 | 9,200,261.00 |
| Apr 25 2024 | 0.001513 | -0.00004 | -2.58% | 0.001553 | 0.001555 | 0.0015 | 8,876,799.00 |
| Apr 24 2024 | 0.001553 | 0.000032 | 2.10% | 0.001521 | 0.001613 | 0.001513 | 7,423,550.00 |
| Apr 23 2024 | 0.001521 | -0.000099 | -6.11% | 0.00162 | 0.001621 | 0.001513 | 8,123,456.00 |
| Apr 22 2024 | 0.00162 | 0.000106 | 7.00% | 0.002617 | 0.002731 | 0.001504 | 14,845,125.00 |
| Apr 21 2024 | 0.001514 | -0.000091 | -5.67% | 0.001605 | 0.001722 | 0.001419 | 8,340,285.00 |
| Apr 20 2024 | 0.001605 | -0.000061 | -3.66% | 0.001667 | 0.0017 | 0.001485 | 8,587,767.00 |
| Apr 19 2024 | 0.001666 | 0.000209 | 14.34% | 0.001457 | 0.00178 | 0.001453 | 9,210,487.00 |
| Apr 18 2024 | 0.001457 | -0.000131 | -8.25% | 0.001588 | 0.001596 | 0.001446 | 8,257,997.00 |
| Apr 17 2024 | 0.001588 | 0.000157 | 10.97% | 0.001431 | 0.00183 | 0.0014 | 9,862,893.00 |
| Apr 16 2024 | 0.001431 | -0.000139 | -8.85% | 0.00157 | 0.001613 | 0.0014 | 8,595,232.00 |
| Apr 15 2024 | 0.00157 | 0.000044 | 2.88% | 0.00153 | 0.00198 | 0.001449 | 15,013,201.00 |
| Apr 14 2024 | 0.001526 | -0.000133 | -8.02% | 0.001659 | 0.001675 | 0.001462 | 9,257,144.00 |
| Apr 13 2024 | 0.001659 | -0.000167 | -9.15% | 0.001826 | 0.001872 | 0.0015 | 8,628,817.00 |
| Apr 12 2024 | 0.001826 | -0.00013 | -6.65% | 0.001956 | 0.002055 | 0.00174 | 7,102,097.00 |
| Apr 11 2024 | 0.001956 | -0.000041 | -2.05% | 0.001997 | 0.00207 | 0.00189 | 6,449,289.00 |
| Apr 10 2024 | 0.001997 | 0.000228 | 12.89% | 0.001726 | 0.002308 | 0.00171 | 7,355,190.00 |
| Apr 09 2024 | 0.001769 | -0.000074 | -4.02% | 0.001843 | 0.002039 | 0.001769 | 6,897,693.00 |
| Apr 08 2024 | 0.001843 | -0.000096 | -4.95% | 0.001938 | 0.001947 | 0.001743 | 14,016,181.00 |
| Apr 07 2024 | 0.001939 | -0.000106 | -5.18% | 0.002044 | 0.002046 | 0.001938 | 6,821,256.00 |
| Apr 06 2024 | 0.002045 | 0.00003 | 1.49% | 0.002014 | 0.00206 | 0.001756 | 6,987,143.00 |
| Apr 05 2024 | 0.002015 | -0.000224 | -10.00% | 0.002239 | 0.002249 | 0.002 | 8,753,021.00 |
| Apr 04 2024 | 0.002239 | 0.00004 | 1.82% | 0.002199 | 0.00377 | 0.002199 | 8,533,674.00 |
| Apr 03 2024 | 0.002199 | -0.000022 | -0.99% | 0.002218 | 0.002232 | 0.00217 | 3,614,318.00 |
| Apr 02 2024 | 0.002221 | -0.000103 | -4.43% | 0.002324 | 0.002539 | 0.00213 | 8,352,547.00 |
| Apr 01 2024 | 0.002324 | 0.000081 | 3.61% | 0.002238 | 0.002524 | 0.002228 | 13,368,460.00 |
| Mar 31 2024 | 0.002243 | 0.000015 | 0.67% | 0.002228 | 0.002313 | 0.002228 | 5,252,183.00 |
| Mar 30 2024 | 0.002228 | -0.000181 | -7.51% | 0.002409 | 0.002523 | 0.00217 | 5,326,366.00 |
| Mar 29 2024 | 0.002409 | -0.00000400 | -0.17% | 0.002413 | 0.002439 | 0.002389 | 5,621,431.00 |
| Mar 28 2024 | 0.002413 | -0.000042 | -1.71% | 0.002455 | 0.002607 | 0.002279 | 9,519,446.00 |
| Mar 27 2024 | 0.002455 | -0.000137 | -5.29% | 0.002592 | 0.002609 | 0.002325 | 10,119,911.00 |
| Mar 26 2024 | 0.002592 | 0.00002 | 0.78% | 0.002572 | 0.0028 | 0.002524 | 9,779,635.00 |
| Mar 25 2024 | 0.002572 | -0.000037 | -1.42% | 0.002617 | 0.002731 | 0.002528 | 10,089,107.00 |
| Mar 24 2024 | 0.002609 | 0.000108 | 4.32% | 0.002501 | 0.0029 | 0.00213 | 10,979,614.00 |
| Mar 23 2024 | 0.002501 | 0.000077 | 3.18% | 0.002424 | 0.00252 | 0.002321 | 9,706,884.00 |
| Mar 22 2024 | 0.002424 | -0.000219 | -8.29% | 0.002643 | 0.002654 | 0.00242 | 9,778,752.00 |
| Mar 21 2024 | 0.002643 | -0.000044 | -1.64% | 0.002687 | 0.002838 | 0.002629 | 9,327,969.00 |
| Mar 20 2024 | 0.002687 | 0.000059 | 2.25% | 0.002628 | 0.002733 | 0.002622 | 9,160,584.00 |
| Mar 19 2024 | 0.002628 | 0.00000600 | 0.23% | 0.002622 | 0.002672 | 0.002596 | 8,440,484.00 |
| Mar 18 2024 | 0.002622 | -0.00000100 | -0.04% | 0.002623 | 0.002734 | 0.002582 | 7,121,475.00 |
| Mar 17 2024 | 0.002623 | 0.000173 | 7.06% | 0.00245 | 0.002997 | 0.002446 | 10,109,667.00 |
| Mar 16 2024 | 0.00245 | -0.000165 | -6.31% | 0.002615 | 0.002975 | 0.00242 | 10,447,789.00 |
| Mar 15 2024 | 0.002615 | 0.000078 | 3.07% | 0.002531 | 0.002629 | 0.00244 | 9,676,993.00 |
| Mar 14 2024 | 0.002537 | -0.000175 | -6.45% | 0.002727 | 0.002893 | 0.002439 | 8,651,871.00 |
| Mar 13 2024 | 0.002712 | -0.000055 | -1.99% | 0.002761 | 0.002839 | 0.002664 | 7,805,561.00 |
| Mar 12 2024 | 0.002767 | 0.000114 | 4.30% | 0.002653 | 0.002833 | 0.00263 | 7,445,908.00 |
| Mar 11 2024 | 0.002653 | -0.000014 | -0.52% | 0.002584 | 0.002956 | 0.002584 | 13,600,912.00 |
| Mar 10 2024 | 0.002667 | -0.00059 | -18.11% | 0.003257 | 0.00327 | 0.002544 | 9,596,985.00 |
| Mar 09 2024 | 0.003257 | 0.000252 | 8.39% | 0.003005 | 0.0037 | 0.0029 | 8,261,016.00 |
| Mar 08 2024 | 0.003005 | -0.00023 | -7.11% | 0.003235 | 0.003387 | 0.002878 | 7,964,810.00 |
| Mar 07 2024 | 0.003235 | 0.000024 | 0.75% | 0.003211 | 0.003512 | 0.003189 | 6,790,238.00 |
| Mar 06 2024 | 0.003211 | 0.00041 | 14.64% | 0.002801 | 0.00369 | 0.002799 | 8,867,158.00 |
| Mar 05 2024 | 0.002801 | 0.000019 | 0.68% | 0.002782 | 0.003347 | 0.00268 | 9,009,541.00 |
| Mar 04 2024 | 0.002782 | 0.00000300 | 0.11% | 0.002776 | 0.002986 | 0.002757 | 9,196,609.00 |
| Mar 03 2024 | 0.002779 | 0.000095 | 3.54% | 0.002684 | 0.002986 | 0.0024 | 8,989,524.00 |
| Mar 02 2024 | 0.002684 | 0.000096 | 3.71% | 0.002588 | 0.00302 | 0.002547 | 7,755,395.00 |
| Mar 01 2024 | 0.002588 | 0.000174 | 7.21% | 0.002414 | 0.002681 | 0.002414 | 8,602,808.00 |
| Feb 29 2024 | 0.002414 | 0.000027 | 1.13% | 0.002387 | 0.002629 | 0.002344 | 8,594,614.00 |
| Feb 28 2024 | 0.002387 | 0.00002 | 0.84% | 0.002367 | 0.002418 | 0.002311 | 6,825,435.00 |
| Feb 27 2024 | 0.002367 | 0.00 | 0.00% | 0.002367 | 0.0025 | 0.002336 | 8,336,084.00 |
| Feb 26 2024 | 0.002367 | 0.000041 | 1.76% | 0.002324 | 0.002422 | 0.00218 | 10,651,796.00 |
| Feb 25 2024 | 0.002326 | 0.000061 | 2.69% | 0.002265 | 0.002725 | 0.002166 | 8,288,939.00 |
| Feb 24 2024 | 0.002265 | -0.000169 | -6.94% | 0.002434 | 0.002443 | 0.00223 | 8,863,547.00 |
