CUSN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Jun 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 200 |
Jun 21 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 19,000 |
Jun 20 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 15,000 |
Jun 19 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 109,000 |
Jun 18 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 174,000 |
Jun 17 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 339,500 |
Jun 14 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 63,500 |
Jun 13 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 133,500 |
Jun 12 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.11 | 80,000 |
Jun 11 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.115 | 132,425 |
Jun 10 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 114,288 |
Jun 07 2024 | 0.125 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 120,000 |
Jun 06 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.125 | 38,500 |
Jun 05 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 263,000 |
Jun 04 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 725,800 |
Jun 03 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 135,500 |
May 31 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 272,500 |
May 30 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.12 | 494,000 |
May 29 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 132,000 |
May 28 2024 | 0.12 | 0.01 | 9.09% | 0.115 | 0.12 | 0.115 | 134,249 |
May 27 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 38,500 |
May 24 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.115 | 0.11 | 132,100 |
May 23 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.10 | 1,407,097 |
May 22 2024 | 0.11 | -0.005 | -4.35% | 0.12 | 0.12 | 0.11 | 821,317 |
May 21 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.12 | 0.11 | 1,691,047 |
May 17 2024 | 0.105 | 0.01 | 10.53% | 0.12 | 0.12 | 0.095 | 23,603,250 |
May 16 2024 | 0.095 | -0.01 | -9.52% | 0.11 | 0.11 | 0.095 | 13,303,751 |
May 15 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.13 | 0.105 | 7,266,464 |
May 14 2024 | 0.12 | -0.01 | -7.69% | 0.145 | 0.145 | 0.115 | 5,485,825 |
May 13 2024 | 0.13 | -0.02 | -13.33% | 0.165 | 0.165 | 0.13 | 2,221,200 |
May 10 2024 | 0.15 | -0.02 | -11.76% | 0.17 | 0.17 | 0.15 | 603,007 |
May 09 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 96,000 |
May 08 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 112,500 |
May 07 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 87,500 |
May 06 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 43,000 |
May 03 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 266,500 |
May 02 2024 | 0.175 | -0.005 | -2.78% | 0.185 | 0.185 | 0.175 | 657,500 |
May 01 2024 | 0.18 | 0.01 | 5.88% | 0.19 | 0.19 | 0.18 | 532,694 |
Apr 30 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 379,500 |
Apr 29 2024 | 0.17 | 0.00 | 0.00% | 0.18 | 0.185 | 0.17 | 1,173,414 |
Apr 26 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Apr 25 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 497,430 |
Apr 24 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 284,000 |
Apr 23 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.17 | 0.165 | 342,750 |
Apr 22 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.18 | 0.165 | 309,000 |
Apr 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 1,226,767 |
Apr 18 2024 | 0.17 | 0.015 | 9.68% | 0.165 | 0.17 | 0.165 | 124,000 |
Apr 17 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.17 | 0.155 | 393,550 |
Apr 16 2024 | 0.155 | 0.02 | 14.81% | 0.14 | 0.155 | 0.14 | 123,904 |
Apr 15 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.125 | 722,003 |
Apr 12 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.12 | 741,540 |
Apr 11 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 558,350 |
Apr 10 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.12 | 934,572 |
Apr 09 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.14 | 0.13 | 378,000 |
Apr 08 2024 | 0.13 | -0.005 | -3.70% | 0.145 | 0.145 | 0.13 | 628,251 |
Apr 05 2024 | 0.135 | -0.01 | -6.90% | 0.15 | 0.15 | 0.135 | 305,070 |
Apr 04 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 45,000 |
Apr 03 2024 | 0.14 | -0.005 | -3.45% | 0.155 | 0.155 | 0.14 | 416,510 |
Apr 02 2024 | 0.145 | -0.005 | -3.33% | 0.155 | 0.155 | 0.145 | 313,166 |
Apr 01 2024 | 0.15 | -0.025 | -14.29% | 0.17 | 0.17 | 0.15 | 465,513 |
Mar 28 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 0.17 | 446,016 |