5 DAY PERFORMANCE
+12.45%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
-6.09%
1 YEAR PERFORMANCE
-6.18%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.54 | $24.49 (-0.22%) | $24.68 | $24.34 | 170.00 K | |
| 12/05/2025 | $25.14 | $24.67 (-1.87%) | $25.29 | $24.63 | 1.20 M | $4.14 B |
| 12/04/2025 | $25.63 | $25.26 (-1.44%) | $25.70 | $25.15 | 897.90 K | $4.24 B |
| 12/03/2025 | $25.58 | $25.59 (0.04%) | $25.79 | $25.35 | 1.33 M | $4.30 B |
| 12/02/2025 | $25.82 | $25.58 (-0.93%) | $25.82 | $25.47 | 1.09 M | $4.30 B |
| 12/01/2025 | $25.52 | $25.67 (0.59%) | $25.77 | $25.33 | 855.30 K | $4.31 B |
| 11/28/2025 | $25.80 | $25.78 (-0.08%) | $26.02 | $25.76 | 737.44 K | $4.33 B |
| 11/26/2025 | $25.57 | $25.80 (0.9%) | $26.00 | $25.47 | 906.94 K | $4.33 B |
| 11/25/2025 | $25.09 | $25.56 (1.87%) | $25.77 | $25.09 | 1.17 M | $4.29 B |
| 11/24/2025 | $25.10 | $25.11 (0.04%) | $25.27 | $24.89 | 1.39 M | $4.22 B |
| 11/21/2025 | $24.77 | $25.08 (1.25%) | $25.29 | $24.69 | 1.33 M | $4.21 B |
| 11/20/2025 | $25.29 | $24.75 (-2.14%) | $25.47 | $24.75 | 1.14 M | $4.16 B |
| 11/19/2025 | $25.21 | $25.15 (-0.24%) | $25.29 | $24.94 | 1.09 M | $4.22 B |
| 11/18/2025 | $25.13 | $25.25 (0.48%) | $25.37 | $24.88 | 1.11 M | $4.24 B |
| 11/17/2025 | $25.93 | $25.11 (-3.16%) | $26.04 | $25.09 | 1.07 M | $4.22 B |
| 11/14/2025 | $25.67 | $25.90 (0.9%) | $25.91 | $25.56 | 1.30 M | $4.35 B |
| 11/13/2025 | $26.00 | $25.80 (-0.77%) | $26.22 | $25.62 | 1.15 M | $4.33 B |
| 11/12/2025 | $26.02 | $26.12 (0.38%) | $26.35 | $26.01 | 1.06 M | $4.39 B |
| 11/11/2025 | $25.98 | $26.18 (0.77%) | $26.22 | $25.63 | 925.41 K | $4.40 B |
| 11/10/2025 | $26.25 | $25.85 (-1.52%) | $26.25 | $25.76 | 1.52 M | $4.34 B |
| 11/07/2025 | $25.76 | $26.16 (1.55%) | $26.18 | $25.70 | 1.70 M | $4.39 B |
| 11/06/2025 | $25.88 | $25.73 (-0.58%) | $26.08 | $25.58 | 1.00 M | $4.32 B |
| 11/05/2025 | $25.55 | $25.88 (1.29%) | $25.96 | $25.26 | 2.88 M | $4.35 B |
| 11/04/2025 | $25.74 | $25.52 (-0.85%) | $25.81 | $25.38 | 1.65 M | $4.29 B |
| 11/03/2025 | $25.70 | $25.75 (0.19%) | $25.88 | $25.47 | 1.51 M | $4.33 B |
| 10/31/2025 | $25.37 | $25.93 (2.21%) | $26.34 | $24.89 | 3.53 M | $4.36 B |
| 10/30/2025 | $25.27 | $25.71 (1.74%) | $25.80 | $25.27 | 1.95 M | $4.32 B |
| 10/29/2025 | $25.94 | $25.39 (-2.12%) | $26.19 | $25.05 | 2.11 M | $4.26 B |
| 10/28/2025 | $26.64 | $26.33 (-1.16%) | $26.91 | $26.26 | 961.64 K | $4.42 B |
| 10/27/2025 | $26.63 | $26.72 (0.34%) | $26.96 | $26.54 | 969.80 K | $4.49 B |
| 10/24/2025 | $26.83 | $26.61 (-0.82%) | $26.98 | $26.61 | 944.12 K | $4.47 B |
| 10/23/2025 | $26.69 | $26.64 (-0.19%) | $26.69 | $26.39 | 987.80 K | $4.47 B |
| 10/22/2025 | $26.58 | $26.58 (0%) | $26.72 | $26.39 | 896.50 K | $4.46 B |
| 10/21/2025 | $26.62 | $26.47 (-0.56%) | $26.87 | $26.40 | 1.05 M | $4.45 B |
| 10/20/2025 | $26.93 | $26.59 (-1.26%) | $27.27 | $26.51 | 616.10 K | $4.47 B |
| 10/17/2025 | $26.55 | $26.81 (0.98%) | $26.82 | $26.49 | 1.41 M | $4.50 B |
| 10/16/2025 | $26.75 | $26.49 (-0.97%) | $27.01 | $26.31 | 1.16 M | $4.45 B |
| 10/15/2025 | $26.47 | $26.64 (0.64%) | $27.15 | $26.35 | 1.51 M | $4.47 B |
| 10/14/2025 | $26.17 | $26.40 (0.88%) | $26.58 | $26.14 | 1.14 M | $4.43 B |
| 10/13/2025 | $26.39 | $26.24 (-0.57%) | $26.71 | $26.08 | 1.45 M | $4.41 B |
| 10/10/2025 | $27.29 | $26.62 (-2.46%) | $27.46 | $26.60 | 815.67 K | $4.47 B |
| 10/09/2025 | $27.62 | $27.17 (-1.63%) | $27.72 | $27.14 | 1.46 M | $4.56 B |
| 10/08/2025 | $28.00 | $27.70 (-1.07%) | $28.21 | $27.57 | 1.40 M | $4.65 B |
| 10/07/2025 | $28.48 | $28.01 (-1.65%) | $28.54 | $27.86 | 1.10 M | $4.70 B |
| 10/06/2025 | $28.75 | $28.44 (-1.08%) | $28.85 | $28.44 | 1.04 M | $4.78 B |
| 10/03/2025 | $28.54 | $28.78 (0.84%) | $28.92 | $28.54 | 963.50 K | $4.83 B |
| 10/02/2025 | $28.91 | $28.85 (-0.21%) | $29.01 | $28.54 | 1.40 M | $4.84 B |
| 10/01/2025 | $28.98 | $29.05 (0.24%) | $29.30 | $28.73 | 974.00 K | $4.88 B |
| 09/30/2025 | $28.51 | $28.94 (1.51%) | $28.95 | $28.42 | 1.87 M | $4.86 B |
| 09/29/2025 | $28.40 | $28.26 (-0.49%) | $28.40 | $28.12 | 1.04 M | $4.75 B |
| 09/26/2025 | $28.29 | $28.35 (0.21%) | $28.43 | $28.14 | 914.54 K | $4.76 B |
| 09/25/2025 | $28.50 | $28.17 (-1.16%) | $28.70 | $28.03 | 1.66 M | $4.73 B |
| 09/24/2025 | $28.66 | $28.61 (-0.17%) | $28.69 | $28.34 | 1.59 M | $4.80 B |
| 09/23/2025 | $28.86 | $28.62 (-0.83%) | $29.09 | $28.58 | 1.01 M | $4.81 B |
| 09/22/2025 | $28.70 | $28.85 (0.52%) | $28.93 | $28.44 | 1.09 M | $4.84 B |
| 09/19/2025 | $29.19 | $28.85 (-1.16%) | $29.30 | $28.74 | 3.09 M | $4.84 B |
| 09/18/2025 | $28.98 | $29.28 (1.04%) | $29.46 | $28.80 | 1.20 M | $4.92 B |
| 09/17/2025 | $29.28 | $28.91 (-1.26%) | $29.47 | $28.75 | 1.65 M | $4.85 B |
| 09/16/2025 | $29.23 | $29.27 (0.14%) | $29.31 | $28.96 | 1.60 M | $4.92 B |
| 09/15/2025 | $29.45 | $29.19 (-0.88%) | $29.50 | $28.99 | 1.55 M | $4.90 B |
| 09/12/2025 | $29.62 | $29.44 (-0.61%) | $29.69 | $29.36 | 1.05 M | $4.94 B |
| 09/11/2025 | $29.31 | $29.61 (1.02%) | $29.82 | $29.27 | 1.48 M | $4.97 B |
| 09/10/2025 | $28.69 | $29.21 (1.81%) | $29.24 | $28.61 | 2.00 M | $4.91 B |
| 09/09/2025 | $29.02 | $28.64 (-1.31%) | $29.18 | $28.64 | 1.57 M | $4.81 B |
| 09/08/2025 | $28.87 | $29.07 (0.69%) | $29.18 | $28.29 | 2.27 M | $4.88 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.
