5 DAY PERFORMANCE
-17.67%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-23.82%
6 MONTH PERFORMANCE
+3.59%
YEAR-TO-DATE PERFORMANCE
-10.55%
1 YEAR PERFORMANCE
-15.13%
Cousins Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $27.82 | $27.60 (-0.79%) | $27.85 | $27.26 | 930.11 K | $4.53 B |
| 10/08/2026 | $27.57 | $27.72 (0.54%) | $27.81 | $27.17 | 1.82 M | $4.56 B |
| 10/07/2026 | $27.34 | $27.53 (0.69%) | $27.65 | $27.13 | 1.06 M | $4.53 B |
| 10/06/2026 | $27.47 | $27.66 (0.69%) | $27.86 | $27.02 | 1.01 M | $4.55 B |
| 10/05/2026 | $27.68 | $27.33 (-1.26%) | $27.81 | $27.31 | 1.58 M | $4.50 B |
| 10/02/2026 | $27.98 | $28.01 (0.11%) | $28.56 | $27.83 | 1.33 M | $4.61 B |
| 10/01/2026 | $27.47 | $27.63 (0.58%) | $27.66 | $27.08 | 1.15 M | $4.55 B |
| 09/30/2026 | $27.62 | $27.64 (0.07%) | $27.87 | $27.42 | 1.28 M | $4.55 B |
| 09/29/2026 | $27.93 | $27.61 (-1.15%) | $28.27 | $27.60 | 1.85 M | $4.54 B |
| 09/28/2026 | $28.07 | $28.06 (-0.04%) | $28.59 | $27.84 | 1.78 M | $4.62 B |
| 09/25/2026 | $28.53 | $28.65 (0.42%) | $28.83 | $28.37 | 1.38 M | $4.71 B |
| 09/24/2026 | $28.31 | $28.49 (0.64%) | $28.72 | $28.22 | 1.88 M | $4.69 B |
| 09/23/2026 | $28.78 | $28.25 (-1.84%) | $29.02 | $28.16 | 2.41 M | $4.65 B |
| 09/22/2026 | $28.73 | $28.90 (0.59%) | $29.09 | $28.41 | 1.85 M | $4.76 B |
| 09/21/2026 | $28.40 | $28.66 (0.92%) | $28.70 | $28.26 | 1.27 M | $4.72 B |
| 09/18/2026 | $28.27 | $28.29 (0.07%) | $28.42 | $28.00 | 2.61 M | $4.66 B |
| 09/17/2026 | $28.54 | $28.29 (-0.88%) | $28.80 | $28.11 | 1.37 M | $4.66 B |
| 09/16/2026 | $27.99 | $28.27 (1%) | $28.40 | $27.87 | 1.60 M | $4.65 B |
| 09/15/2026 | $27.93 | $27.94 (0.04%) | $28.35 | $27.70 | 1.20 M | $4.60 B |
| 09/14/2026 | $28.11 | $27.95 (-0.57%) | $28.27 | $27.79 | 1.22 M | $4.60 B |
| 09/11/2026 | $28.26 | $28.19 (-0.25%) | $28.38 | $27.85 | 1.23 M | $4.64 B |
| 09/10/2026 | $28.09 | $27.94 (-0.53%) | $28.24 | $27.75 | 1.07 M | $4.60 B |
| 09/09/2026 | $28.48 | $27.90 (-2.04%) | $28.58 | $27.66 | 1.10 M | $4.59 B |
| 09/08/2026 | $28.98 | $28.41 (-1.97%) | $29.06 | $28.35 | 985.30 K | $4.68 B |
| 09/04/2026 | $28.96 | $29.11 (0.52%) | $29.47 | $28.96 | 949.63 K | $4.79 B |
| 09/03/2026 | $29.14 | $29.25 (0.38%) | $29.43 | $29.00 | 1.84 M | $4.81 B |
| 09/02/2026 | $28.59 | $28.84 (0.87%) | $29.08 | $28.37 | 1.44 M | $4.75 B |
| 09/01/2026 | $28.92 | $28.57 (-1.21%) | $29.06 | $28.48 | 1.73 M | $4.70 B |
| 08/31/2026 | $29.52 | $28.99 (-1.8%) | $29.98 | $28.94 | 1.55 M | $4.77 B |
| 08/28/2026 | $29.62 | $29.44 (-0.61%) | $29.87 | $29.35 | 876.30 K | $4.84 B |
| 08/27/2026 | $29.41 | $29.49 (0.27%) | $29.73 | $29.34 | 782.20 K | $4.85 B |
| 08/26/2026 | $30.22 | $29.60 (-2.05%) | $30.25 | $29.58 | 1.31 M | $4.87 B |
| 08/25/2026 | $30.04 | $30.20 (0.53%) | $30.25 | $29.90 | 1.09 M | $4.97 B |
| 08/24/2026 | $29.81 | $30.01 (0.67%) | $30.29 | $29.77 | 862.80 K | $4.94 B |
| 08/21/2026 | $29.45 | $29.68 (0.78%) | $29.69 | $29.19 | 1.61 M | $4.88 B |
| 08/20/2026 | $29.31 | $29.58 (0.92%) | $29.90 | $29.20 | 1.28 M | $4.87 B |
| 08/19/2026 | $29.40 | $29.35 (-0.17%) | $29.72 | $29.23 | 1.42 M | $4.83 B |
| 08/18/2026 | $29.36 | $29.00 (-1.23%) | $29.41 | $28.96 | 1.47 M | $4.77 B |
| 08/17/2026 | $29.66 | $29.18 (-1.62%) | $29.72 | $28.88 | 1.48 M | $4.80 B |
| 08/14/2026 | $29.90 | $29.70 (-0.67%) | $30.20 | $29.68 | 884.12 K | $4.89 B |
| 08/13/2026 | $29.70 | $29.94 (0.81%) | $30.04 | $29.24 | 875.60 K | $4.93 B |
| 08/12/2026 | $29.46 | $29.49 (0.1%) | $29.68 | $29.23 | 1.87 M | $4.85 B |
| 08/11/2026 | $29.27 | $29.34 (0.24%) | $29.62 | $29.14 | 1.18 M | $4.83 B |
| 08/10/2026 | $29.57 | $29.37 (-0.68%) | $29.58 | $28.97 | 1.81 M | $4.83 B |
| 08/07/2026 | $29.98 | $29.62 (-1.2%) | $30.25 | $29.60 | 1.87 M | $4.87 B |
| 08/06/2026 | $31.05 | $29.83 (-3.93%) | $31.19 | $29.79 | 1.27 M | $4.91 B |
| 08/05/2026 | $30.78 | $30.76 (-0.06%) | $31.25 | $30.53 | 1.26 M | $5.06 B |
| 08/04/2026 | $31.00 | $30.91 (-0.29%) | $31.39 | $30.88 | 2.37 M | $5.09 B |
| 08/03/2026 | $31.23 | $31.40 (0.54%) | $31.91 | $31.23 | 2.95 M | $5.17 B |
| 07/31/2026 | $32.09 | $31.55 (-1.68%) | $32.33 | $31.46 | 2.18 M | $5.19 B |
| 07/30/2026 | $32.50 | $31.93 (-1.75%) | $32.63 | $31.39 | 2.44 M | $5.25 B |
| 07/29/2026 | $31.91 | $32.30 (1.22%) | $32.95 | $31.73 | 2.80 M | $5.32 B |
| 07/28/2026 | $32.22 | $31.71 (-1.58%) | $32.22 | $31.56 | 2.42 M | $5.22 B |
| 07/27/2026 | $32.19 | $32.06 (-0.4%) | $32.34 | $31.83 | 1.31 M | $5.28 B |
| 07/24/2026 | $31.73 | $32.15 (1.32%) | $32.30 | $31.65 | 1.60 M | $5.35 B |
| 07/23/2026 | $31.07 | $31.54 (1.51%) | $31.81 | $31.07 | 1.14 M | $5.25 B |
| 07/22/2026 | $31.92 | $31.23 (-2.16%) | $32.17 | $31.19 | 1.32 M | $5.20 B |
| 07/21/2026 | $31.79 | $31.84 (0.16%) | $32.06 | $31.17 | 1.39 M | $5.30 B |
| 07/20/2026 | $31.73 | $31.55 (-0.57%) | $31.79 | $31.42 | 1.10 M | $5.25 B |
| 07/17/2026 | $32.08 | $31.76 (-1%) | $32.35 | $31.57 | 1.10 M | $5.28 B |
| 07/16/2026 | $31.44 | $32.05 (1.94%) | $32.14 | $31.44 | 1.28 M | $5.33 B |
| 07/15/2026 | $31.18 | $31.32 (0.45%) | $31.86 | $31.15 | 1.68 M | $5.21 B |
| 07/14/2026 | $30.60 | $31.05 (1.47%) | $31.15 | $30.48 | 1.33 M | $5.17 B |
| 07/13/2026 | $30.36 | $30.50 (0.46%) | $30.72 | $30.28 | 1.14 M | $5.08 B |
| 07/10/2026 | $30.33 | $30.26 (-0.23%) | $30.49 | $29.93 | 1.11 M | $5.04 B |
| 07/09/2026 | $30.31 | $30.27 (-0.13%) | $30.50 | $30.09 | 1.42 M | $5.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
