CBXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	29.21	29.23	29.21	29.23	29.23	-0.29%	310
Jul 18, 2025	29.32	29.32	29.32	29.32	29.32	-0.31%	44
Jul 17, 2025	29.37	29.41	29.37	29.41	29.41	0.04%	352
Jul 16, 2025	29.39	29.39	29.39	29.39	29.39	0.45%	6
Jul 15, 2025	29.50	29.50	29.26	29.26	29.26	-0.91%	406
Jul 14, 2025	29.54	29.58	29.52	29.53	29.53	0.54%	5,501
Jul 11, 2025	29.25	29.37	29.25	29.37	29.37	1.32%	712
Jul 10, 2025	29.02	29.02	28.98	28.99	28.99	0.12%	5,504
Jul 9, 2025	28.86	28.99	28.83	28.95	28.95	0.67%	3,572
Jul 8, 2025	28.81	28.83	28.76	28.76	28.76	0.37%	475
Jul 7, 2025	28.61	28.66	28.59	28.66	28.66	0.05%	4,487
Jul 3, 2025	28.64	28.69	28.64	28.64	28.64	-0.06%	5,555
Jul 2, 2025	28.54	28.70	28.54	28.66	28.66	0.90%	7,968
Jul 1, 2025	28.48	28.48	28.40	28.40	28.40	-0.45%	1,180
Jun 30, 2025	28.49	28.53	28.46	28.53	28.53	0.29%	1,400
Jun 27, 2025	28.45	28.50	28.35	28.45	28.45	-0.11%	3,703
Jun 26, 2025	28.42	28.48	28.42	28.48	28.48	0.18%	221
Jun 25, 2025	28.50	28.50	28.43	28.43	28.43	0.76%	607
Jun 24, 2025	28.24	28.27	28.21	28.21	28.21	0.72%	581
Jun 23, 2025	28.01	28.01	28.01	28.01	28.01	0.17%	308
Jun 20, 2025	28.07	28.12	27.87	27.96	27.96	-0.12%	2,900
Jun 18, 2025	27.99	28.05	27.95	27.99	27.99	-0.04%	8,847
Jun 17, 2025	27.99	28.01	27.99	28.01	28.01	-1.10%	162
Jun 16, 2025	28.28	28.32	28.28	28.32	28.32	1.29%	681
Jun 13, 2025	28.01	28.08	27.96	27.96	27.96	-0.60%	1,847
Jun 12, 2025	28.14	28.25	28.13	28.13	28.13	-0.42%	1,538
Jun 11, 2025	28.25	28.25	28.25	28.25	28.25	0.07%	403
Jun 10, 2025	28.26	28.26	28.23	28.23	28.23	0.11%	145
Jun 9, 2025	28.13	28.20	28.13	28.20	28.20	1.35%	2,305
Jun 6, 2025	27.84	27.95	27.82	27.82	27.82	0.65%	2,779
Jun 5, 2025	27.81	27.81	27.64	27.64	27.64	-0.86%	408
Jun 4, 2025	27.93	27.95	27.88	27.88	27.88	-0.12%	2,874
Jun 3, 2025	27.97	27.97	27.91	27.91	27.91	-0.29%	321
Jun 2, 2025	27.97	28.00	27.85	28.00	28.00	0.15%	6,514
May 30, 2025	27.97	27.99	27.91	27.95	27.95	-0.11%	2,488
May 29, 2025	28.07	28.11	27.90	27.99	27.99	-0.20%	25,405
May 28, 2025	28.03	28.07	28.02	28.04	28.04	-0.34%	8,090
May 27, 2025	28.11	28.14	28.02	28.14	28.14	0.51%	753
May 23, 2025	28.00	28.00	28.00	28.00	28.00	-0.37%	82
May 22, 2025	28.16	28.16	28.10	28.10	28.10	0.41%	2,371
May 21, 2025	28.00	28.05	27.86	27.99	27.99	0.24%	5,890
May 20, 2025	27.72	27.92	27.72	27.92	27.92	0.26%	4,674
May 19, 2025	27.63	27.87	27.56	27.85	27.85	0.24%	9,091
May 16, 2025	27.71	27.78	27.66	27.78	27.78	0.41%	16,994
May 15, 2025	27.51	27.68	27.51	27.67	27.67	-0.02%	6,074
May 14, 2025	27.59	27.72	27.59	27.67	27.67	-0.22%	18,936
May 13, 2025	27.69	27.76	27.62	27.73	27.73	0.61%	20,002
May 12, 2025	27.74	27.74	27.51	27.57	27.57	-0.22%	45,569
May 9, 2025	27.62	27.66	27.53	27.63	27.63	0.73%	23,654
May 8, 2025	27.25	27.45	27.25	27.43	27.43	1.43%	12,066