Constellation Acquisition Corp I - CSTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2024	11.16	11.16	11.16	11.16	11.16	0
February 08, 2024	11.15	11.16	11.16	11.16	11.15	50,992
February 07, 2024	11.13	11.13	11.13	11.14	11.13	2,100
February 06, 2024	11.15	11.14	10.34	11.15	11.14	1,500
February 05, 2024	11.17	11.17	10.36	11.17	11.17	100
February 02, 2024	11.14	11.14	11.14	11.14	11.14	0
February 01, 2024	11.14	11.14	11.14	11.14	11.14	0
January 31, 2024	11.14	11.14	11.14	11.14	11.14	2,480
January 30, 2024	11.15	11.14	11.14	11.15	11.14	150,520
January 29, 2024	11.15	11.15	11.15	11.15	11.15	0
January 26, 2024	11.14	11.15	11.15	11.15	11.11	247,392
January 25, 2024	11.05	11.07	11.07	11.07	11.05	2,101
January 24, 2024	11.13	11.13	11.13	11.13	11.13	0
January 23, 2024	11.13	11.13	11.13	11.13	11.13	180
January 22, 2024	11.04	11.04	11.04	11.04	11.04	0
January 19, 2024	11.04	11.04	11.04	11.04	11.02	2,500
January 18, 2024	11.07	11.07	11.07	11.07	11.07	999
January 17, 2024	11.01	11.03	11.03	11.03	11.01	8,492
January 16, 2024	10.6	11	11	11	10.6	3,618
January 12, 2024	11.09	11.1	11.08	11.1	11.09	6,204
January 11, 2024	11.1	11.09	11.09	11.1	11.09	344,726
January 10, 2024	11.08	11.08	11.08	11.08	11.08	50,000
January 09, 2024	11.08	11.07	11.07	11.08	11.07	3,153
January 08, 2024	11.05	11.05	11.05	11.05	11.05	0
January 05, 2024	11.05	11.05	11.05	11.05	11.05	203
January 04, 2024	11.06	11.06	11.06	11.06	11.06	0
January 03, 2024	11.05	11.06	11.06	11.06	11.05	7,607
January 02, 2024	11.06	11.06	11.06	11.06	11.06	204
December 29, 2023	11.04	11.05	11.05	11.05	11.03	10,140
December 28, 2023	11.05	11.05	11.05	12.15	11.04	61,228
December 27, 2023	11.59	11.08	11.08	11.59	11.04	1,891
December 26, 2023	11.04	11.04	11.04	11.04	11.04	516
December 22, 2023	11.04	11.04	11.04	11.04	11.03	21,957
December 21, 2023	11.06	11.06	11.06	11.06	11.06	0
December 20, 2023	11.04	11.06	11.06	11.28	11.04	7,557
December 19, 2023	11.08	11.06	11.06	11.27	11.03	11,627
December 18, 2023	11.08	11.07	11.07	11.96	11.03	22,574
December 15, 2023	11.08	11.06	11.06	11.28	11.04	13,304
December 14, 2023	11.02	11.05	11.05	11.3	11.01	21,326
December 13, 2023	11.04	11.03	11.03	11.3	11.03	6,548
December 12, 2023	11.08	11.08	11.08	11.3	11.03	16,452
December 11, 2023	11.08	11.05	11.05	11.08	11.03	628
December 08, 2023	11.03	11.01	11.01	11.06	11.01	2,517
December 07, 2023	11.03	11.08	11.08	11.08	11.03	2,009
December 06, 2023	11.03	11.05	11.05	11.29	11.02	1,419
December 05, 2023	11.01	11.03	11.03	11.22	11	161,203
December 04, 2023	11.02	11.05	11.05	11.77	11.01	33,425
December 01, 2023	11.24	11.02	11.02	12.12	11.01	33,183
November 30, 2023	11.58	11.04	11.04	11.88	10.99	28,324
November 29, 2023	10.99	11.05	11.05	11.44	10.99	20,503
November 28, 2023	10.98	11.05	11.05	11.27	10.98	128,192
November 27, 2023	11.01	11	11	11.01	10.99	1,963
November 24, 2023	11.5	10.99	10.99	11.5	10.99	31,888
November 22, 2023	11	11	11	11	10.99	47,940
November 21, 2023	10.98	11	11	11.26	10.98	144,811
November 20, 2023	11	10.99	10.99	11	10.99	3,399
November 17, 2023	11.53	11	11	12	10.97	30,840
November 16, 2023	10.98	10.97	10.97	10.98	10.97	1,168
November 15, 2023	10.97	10.97	10.97	10.97	10.97	1,001
November 14, 2023	10.97	10.97	10.97	10.97	10.97	1,974

Constellation Acquisition Corp I (CSTA) NYSE