Want to see GB:CSSG full AI Analyst Report?
Croma Security Solutions (CSSG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 83.50 | 90.00 | 83.70 | 87.50 | 87.50 | +4.79% | 63,054 | 1.12 |
| Nov 04, 2026 | 83.50 | 83.70 | 83.70 | 83.50 | 83.50 | +0.00% | 2,000 | 0.04 |
| Nov 03, 2026 | 83.50 | 87.00 | 81.15 | 83.50 | 83.50 | +0.00% | 15,037 | 0.27 |
| Nov 02, 2026 | 82.50 | 87.00 | 80.00 | 83.50 | 83.50 | +5.03% | 49,933 | 0.91 |
| Oct 30, 2026 | 79.50 | 82.00 | 77.00 | 79.50 | 79.50 | +0.00% | 41,183 | 0.76 |
| Oct 29, 2026 | 75.50 | 81.50 | 73.00 | 79.50 | 79.50 | +5.30% | 26,728 | 0.49 |
| Oct 28, 2026 | 75.50 | 77.40 | 74.11 | 75.50 | 75.50 | +0.00% | 1,314 | 0.02 |
| Oct 27, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 75.00 | 77.00 | 73.00 | 75.50 | 75.50 | +0.67% | 3,963 | 0.07 |
| Oct 23, 2026 | 72.50 | 75.00 | 73.00 | 75.00 | 75.00 | +3.45% | 14,203 | 0.26 |
| Oct 22, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | +0.00% | 18,848 | 0.35 |
| Oct 21, 2026 | 71.00 | 75.00 | 70.50 | 72.50 | 72.50 | +2.11% | 4,682 | 0.09 |
| Oct 20, 2026 | 70.00 | 72.00 | 71.00 | 71.00 | 71.00 | +0.00% | 2,761,074 | 258.75 |
| Oct 19, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | +0.00% | 5,137 | 0.48 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00% | 633 | 0.06 |
| Oct 15, 2026 | 70.00 | 72.00 | 72.00 | 71.00 | 71.00 | +0.00% | 17 | 0.00 |
| Oct 14, 2026 | 71.50 | 72.00 | 71.50 | 71.00 | 71.00 | -0.70% | 18 | 0.00 |
| Oct 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | +0.00% | 699 | 0.06 |
| Oct 12, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 17 | 0.00 |
| Oct 09, 2026 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | +0.00% | 3 | 0.00 |
| Oct 08, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 33 | 0.00 |
| Oct 07, 2026 | 70.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 110 | 0.01 |
| Oct 06, 2026 | 70.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 5,611 | 0.49 |
| Oct 05, 2026 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | +0.00% | 10 | 0.00 |
| Oct 02, 2026 | 71.50 | 73.00 | 71.50 | 71.50 | 71.50 | +0.00% | 139 | 0.01 |
| Oct 01, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 231 | 0.02 |
| Sep 30, 2026 | 71.50 | 70.18 | 70.18 | 71.50 | 71.50 | +0.00% | 1,000 | 0.08 |
| Sep 29, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | +0.00% | 23 | 0.00 |
| Sep 25, 2026 | 71.50 | 70.18 | 70.18 | 71.50 | 71.50 | +0.00% | 2,000 | 0.14 |
| Sep 24, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | +2.14% | 0 | 0.00 |
| Sep 23, 2026 | 73.00 | 73.40 | 70.00 | 70.00 | 70.00 | -4.11% | 25,712 | 1.81 |
| Sep 22, 2026 | 73.00 | 73.50 | 71.00 | 73.00 | 73.00 | +0.00% | 24,289 | 1.75 |
| Sep 21, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | +0.00% | 4,427 | 0.32 |
| Sep 18, 2026 | 73.00 | 75.00 | 72.50 | 73.00 | 73.00 | +0.00% | 110,086 | 9.00 |
| Sep 17, 2026 | 72.50 | 75.00 | 70.35 | 73.00 | 73.00 | +0.69% | 55,428 | 4.88 |
| Sep 16, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | +0.00% | 773 | 0.07 |
| Sep 15, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | +0.00% | 55 | 0.00 |
| Sep 14, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | +0.00% | 4,867 | 0.43 |
| Sep 11, 2026 | 72.50 | 72.33 | 70.00 | 72.50 | 72.50 | +0.00% | 938 | 0.08 |
| Sep 10, 2026 | 71.50 | 72.19 | 70.00 | 72.50 | 72.50 | +1.40% | 20,001 | 1.80 |
| Sep 09, 2026 | 71.50 | 72.19 | 70.00 | 71.50 | 71.50 | +0.00% | 184 | 0.02 |
| Sep 08, 2026 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | +0.00% | 624 | 0.06 |
| Sep 07, 2026 | 70.50 | 74.00 | 70.00 | 71.50 | 71.50 | +1.42% | 36,193 | 3.43 |
| Sep 04, 2026 | 73.50 | 75.00 | 72.00 | 70.50 | 70.50 | -4.08% | 37,071 | 3.71 |
| Sep 03, 2026 | 71.00 | 74.00 | 68.00 | 73.50 | 73.50 | +3.52% | 26,017 | 2.72 |
| Sep 02, 2026 | 71.00 | 71.50 | 70.50 | 71.00 | 71.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 70.00 | 72.00 | 71.32 | 71.00 | 71.00 | +1.43% | 9,078 | 0.96 |
| Aug 31, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 70.50 | 72.00 | 68.00 | 70.00 | 70.00 | +0.00% | 418 | 0.04 |
