Register to chat with like-minded investors on our interactive forums.
CSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.002284 | -0.000116 | -4.83% | 0.0024 | 0.002445 | 0.002156 | 2,998,374.00 |
| Jun 13 2024 | 0.0024 | -0.000196 | -7.55% | 0.002596 | 0.198011 | 0.0024 | 3,191,751.00 |
| Jun 12 2024 | 0.002596 | -0.000546 | -17.38% | 0.003142 | 0.003369 | 0.002561 | 1,519,493.00 |
| Jun 11 2024 | 0.003142 | 0.000537 | 20.61% | 0.002605 | 0.0038 | 0.002603 | 3,226,508.00 |
| Jun 10 2024 | 0.002605 | -0.000038 | -1.44% | 0.002655 | 0.00269 | 0.002593 | 5,821,131.00 |
| Jun 09 2024 | 0.002643 | -0.000445 | -14.41% | 0.003088 | 0.198011 | 0.002516 | 2,137,079.00 |
| Jun 08 2024 | 0.003088 | 0.000981 | 46.56% | 0.002107 | 0.003524 | 0.002107 | 7,767,129.00 |
| Jun 07 2024 | 0.002107 | 0.000012 | 0.57% | 0.002091 | 0.0023 | 0.002079 | 2,206,743.00 |
| Jun 06 2024 | 0.002095 | -0.00000400 | -0.19% | 0.002099 | 0.002118 | 0.002081 | 6,467,678.00 |
| Jun 05 2024 | 0.002099 | -0.000067 | -3.09% | 0.004723 | 0.00493 | 0.002043 | 3,564,023.00 |
| Jun 04 2024 | 0.002166 | -0.000207 | -8.72% | 0.002373 | 0.002402 | 0.00203 | 2,037,780.00 |
| Jun 03 2024 | 0.002373 | -0.000027 | -1.13% | 0.0024 | 0.002473 | 0.002255 | 4,318,397.00 |
| Jun 02 2024 | 0.0024 | 0.000301 | 14.34% | 0.002099 | 0.002427 | 0.002041 | 3,003,042.00 |
| Jun 01 2024 | 0.002099 | -0.00015 | -6.67% | 0.002249 | 0.198011 | 0.002025 | 2,709,228.00 |
| May 31 2024 | 0.002249 | -0.000183 | -7.52% | 0.002432 | 0.002535 | 0.002121 | 4,880,795.00 |
| May 30 2024 | 0.002432 | 0.000034 | 1.42% | 0.002398 | 0.003072 | 0.002337 | 6,633,098.00 |
| May 29 2024 | 0.002398 | -0.000042 | -1.72% | 0.00244 | 0.002533 | 0.002347 | 3,999,182.00 |
| May 28 2024 | 0.00244 | -0.000199 | -7.54% | 0.002639 | 0.002639 | 0.002401 | 4,836,245.00 |
| May 27 2024 | 0.002639 | 0.00000400 | 0.15% | 0.002637 | 0.0028 | 0.002474 | 2,961,714.00 |
| May 26 2024 | 0.002635 | -0.00073 | -21.69% | 0.003365 | 0.003365 | 0.0025 | 5,315,178.00 |
| May 25 2024 | 0.003365 | 0.000445 | 15.24% | 0.00292 | 0.003802 | 0.0028 | 4,353,995.00 |
| May 24 2024 | 0.00292 | 0.000047 | 1.64% | 0.002873 | 0.002954 | 0.002862 | 4,114,802.00 |
| May 23 2024 | 0.002873 | -0.000011 | -0.38% | 0.002884 | 0.00289 | 0.002863 | 3,460,380.00 |
| May 22 2024 | 0.002884 | -0.000219 | -7.06% | 0.003103 | 0.003104 | 0.002861 | 2,888,961.00 |
| May 21 2024 | 0.003103 | 0.000094 | 3.12% | 0.003009 | 0.003103 | 0.002877 | 4,290,573.00 |
| May 20 2024 | 0.003009 | 0.000094 | 3.22% | 0.002929 | 0.003022 | 0.002914 | 5,603,039.00 |
| May 19 2024 | 0.002915 | -0.00000300 | -0.10% | 0.002932 | 0.002966 | 0.002887 | 4,656,118.00 |
| May 18 2024 | 0.002918 | -0.000017 | -0.58% | 0.002938 | 0.002939 | 0.002884 | 4,729,243.00 |
| May 17 2024 | 0.002935 | 0.000057 | 1.98% | 0.002878 | 0.003022 | 0.002804 | 4,337,971.00 |
| May 16 2024 | 0.002878 | 0.00000800 | 0.28% | 0.002867 | 0.002924 | 0.002863 | 2,790,521.00 |
| May 15 2024 | 0.00287 | -0.000153 | -5.06% | 0.003023 | 0.198011 | 0.002801 | 3,284,347.00 |
| May 14 2024 | 0.003023 | -0.000101 | -3.23% | 0.003112 | 0.00313 | 0.003005 | 3,589,473.00 |
| May 13 2024 | 0.003124 | -0.000081 | -2.53% | 0.004723 | 0.00493 | 0.0031 | 5,079,492.00 |
| May 12 2024 | 0.003205 | -0.000014 | -0.43% | 0.003218 | 0.00322 | 0.003205 | 3,892,905.00 |
| May 11 2024 | 0.003219 | -0.000315 | -8.91% | 0.003534 | 0.003534 | 0.003205 | 1,735,522.00 |
| May 10 2024 | 0.003534 | 0.000716 | 25.41% | 0.002917 | 0.003534 | 0.002906 | 3,813,730.00 |
| May 09 2024 | 0.002818 | -0.000092 | -3.16% | 0.002906 | 0.002914 | 0.002798 | 4,799,499.00 |
| May 08 2024 | 0.00291 | -0.000026 | -0.89% | 0.003053 | 0.0031 | 0.002901 | 2,616,603.00 |
| May 07 2024 | 0.002936 | 0.000428 | 17.07% | 0.002508 | 0.003729 | 0.002508 | 3,353,792.00 |
| May 06 2024 | 0.002508 | -0.000101 | -3.87% | 0.002698 | 0.002708 | 0.002507 | 4,572,317.00 |
| May 05 2024 | 0.002609 | 0.000113 | 4.53% | 0.002496 | 0.00278 | 0.002493 | 5,018,368.00 |
| May 04 2024 | 0.002496 | 0.00000100 | 0.04% | 0.002495 | 0.002922 | 0.002489 | 2,319,262.00 |
| May 03 2024 | 0.002495 | 0.000024 | 0.97% | 0.002471 | 0.002505 | 0.00246 | 5,351,653.00 |
| May 02 2024 | 0.002471 | 0.000043 | 1.77% | 0.002428 | 0.198011 | 0.002415 | 2,819,649.00 |
| May 01 2024 | 0.002428 | -0.000096 | -3.80% | 0.002521 | 0.002625 | 0.002291 | 3,530,527.00 |
| Apr 30 2024 | 0.002524 | -0.000197 | -7.24% | 0.002721 | 0.002767 | 0.002513 | 3,814,467.00 |
| Apr 29 2024 | 0.002721 | -0.000415 | -13.23% | 0.004723 | 0.00493 | 0.002719 | 5,402,000.00 |
| Apr 28 2024 | 0.003136 | 0.000661 | 26.71% | 0.002475 | 0.003299 | 0.002473 | 1,893,700.00 |
| Apr 27 2024 | 0.002475 | -0.000213 | -7.92% | 0.002688 | 0.002767 | 0.00243 | 3,411,591.00 |
| Apr 26 2024 | 0.002688 | 0.000142 | 5.58% | 0.002546 | 0.002736 | 0.002523 | 346,233.00 |
| Apr 25 2024 | 0.002546 | -0.000104 | -3.92% | 0.00265 | 0.198011 | 0.002458 | 3,241,110.00 |
| Apr 24 2024 | 0.00265 | 0.00000500 | 0.19% | 0.002645 | 0.002911 | 0.002519 | 3,239,003.00 |
| Apr 23 2024 | 0.002645 | -0.000271 | -9.29% | 0.002908 | 0.002917 | 0.002599 | 3,850,334.00 |
| Apr 22 2024 | 0.002916 | -0.000049 | -1.65% | 0.004723 | 0.00493 | 0.002879 | 5,360,551.00 |
| Apr 21 2024 | 0.002965 | 0.000056 | 1.93% | 0.002981 | 0.002981 | 0.002887 | 4,254,308.00 |
| Apr 20 2024 | 0.002909 | -0.000457 | -13.58% | 0.003366 | 0.003366 | 0.002899 | 2,428,831.00 |
| Apr 19 2024 | 0.003366 | 0.000332 | 10.94% | 0.003034 | 0.198011 | 0.002907 | 2,446,043.00 |
| Apr 18 2024 | 0.003034 | -0.00003 | -0.98% | 0.003064 | 0.003065 | 0.003004 | 3,762,465.00 |
| Apr 17 2024 | 0.003064 | -0.000036 | -1.16% | 0.0031 | 0.003155 | 0.003042 | 3,609,175.00 |
| Apr 16 2024 | 0.0031 | 0.000087 | 2.89% | 0.003013 | 0.198011 | 0.002905 | 1,684,896.00 |
| Apr 15 2024 | 0.003013 | -0.000307 | -9.25% | 0.003246 | 0.003494 | 0.002879 | 3,464,371.00 |
| Apr 14 2024 | 0.00332 | 0.000231 | 7.48% | 0.003089 | 0.003495 | 0.002907 | 1,605,035.00 |
| Apr 13 2024 | 0.003089 | -0.000018 | -0.58% | 0.003107 | 0.003377 | 0.002878 | 3,568,462.00 |
| Apr 12 2024 | 0.003107 | -0.000226 | -6.78% | 0.003343 | 0.198011 | 0.003106 | 3,543,259.00 |
| Apr 11 2024 | 0.003333 | -0.000089 | -2.60% | 0.003419 | 0.003446 | 0.00333 | 3,696,811.00 |
| Apr 10 2024 | 0.003422 | 0.00001 | 0.29% | 0.003412 | 0.003468 | 0.00332 | 281,403.00 |
| Apr 09 2024 | 0.003412 | 0.000137 | 4.18% | 0.003289 | 0.00348 | 0.003249 | 2,635,379.00 |
| Apr 08 2024 | 0.003275 | 0.000105 | 3.31% | 0.003167 | 0.003801 | 0.003125 | 5,333,264.00 |
| Apr 07 2024 | 0.00317 | -0.000012 | -0.38% | 0.003182 | 0.198011 | 0.003115 | 4,590,550.00 |
| Apr 06 2024 | 0.003182 | 0.00000800 | 0.25% | 0.003174 | 0.198011 | 0.003106 | 4,295,196.00 |
| Apr 05 2024 | 0.003174 | -0.000478 | -13.09% | 0.003652 | 0.003652 | 0.003111 | 3,677,580.00 |
| Apr 04 2024 | 0.003652 | 0.000298 | 8.88% | 0.003354 | 0.003748 | 0.003333 | 3,374,637.00 |
| Apr 03 2024 | 0.003354 | -0.000032 | -0.95% | 0.003386 | 0.003496 | 0.003309 | 2,571,563.00 |
| Apr 02 2024 | 0.003386 | -0.000023 | -0.67% | 0.003409 | 0.003682 | 0.003368 | 3,551,591.00 |
| Apr 01 2024 | 0.003409 | -0.000127 | -3.59% | 0.003533 | 0.003534 | 0.003376 | 4,861,011.00 |
| Mar 31 2024 | 0.003536 | 0.000131 | 3.85% | 0.003405 | 0.003631 | 0.003393 | 2,600,765.00 |
| Mar 30 2024 | 0.003405 | -0.000448 | -11.63% | 0.003853 | 0.003897 | 0.003385 | 1,289,016.00 |
| Mar 29 2024 | 0.003853 | 0.000091 | 2.42% | 0.003762 | 0.003936 | 0.003528 | 3,698,793.00 |
| Mar 28 2024 | 0.003762 | 0.000313 | 9.08% | 0.003449 | 0.003936 | 0.003376 | 6,119,601.00 |
| Mar 27 2024 | 0.003449 | -0.000389 | -10.14% | 0.003838 | 0.003875 | 0.003376 | 5,685,631.00 |
| Mar 26 2024 | 0.003838 | -0.000183 | -4.55% | 0.004021 | 0.004197 | 0.003702 | 5,723,816.00 |
| Mar 25 2024 | 0.004021 | -0.00035 | -8.01% | 0.004359 | 0.0048 | 0.003895 | 7,990,579.00 |
| Mar 24 2024 | 0.004371 | 0.000241 | 5.84% | 0.00413 | 0.198011 | 0.003938 | 5,321,376.00 |
| Mar 23 2024 | 0.00413 | 0.000795 | 23.84% | 0.003335 | 0.198011 | 0.003316 | 7,117,182.00 |
| Mar 22 2024 | 0.003335 | 0.00000900 | 0.27% | 0.003326 | 0.003731 | 0.003304 | 6,197,633.00 |
| Mar 21 2024 | 0.003326 | -0.000427 | -11.38% | 0.003753 | 0.003808 | 0.003181 | 7,115,303.00 |
| Mar 20 2024 | 0.003753 | 0.000352 | 10.35% | 0.003401 | 0.0038 | 0.003239 | 5,743,830.00 |
| Mar 19 2024 | 0.003401 | -0.000567 | -14.29% | 0.004007 | 0.004031 | 0.00298 | 6,536,768.00 |
| Mar 18 2024 | 0.003968 | 0.00025 | 6.72% | 0.003762 | 0.003979 | 0.003408 | 7,085,092.00 |
| Mar 17 2024 | 0.003718 | 0.000166 | 4.67% | 0.00353 | 0.003936 | 0.003369 | 6,951,409.00 |
| Mar 16 2024 | 0.003552 | 0.00005 | 1.43% | 0.003478 | 0.003824 | 0.003371 | 5,905,435.00 |
