CBXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.65	22.65	22.65	22.65	-	-0.18%	1,058
May 21, 2026	22.61	22.69	22.61	22.69	22.69	-	5,879
May 20, 2026	22.65	22.69	22.61	22.69	22.68	0.36%	565
May 19, 2026	22.61	22.61	22.60	22.60	22.60	0.06%	811
May 18, 2026	22.59	22.59	22.59	22.59	22.59	-0.73%	824
May 15, 2026	22.76	22.76	22.76	22.76	22.76	-0.72%	6
May 14, 2026	22.79	22.92	22.79	22.92	22.92	0.62%	841
May 13, 2026	22.83	22.83	22.78	22.78	22.78	-0.48%	1,438
May 12, 2026	22.89	22.89	22.89	22.89	22.89	-0.41%	155
May 11, 2026	22.92	22.98	22.92	22.98	22.98	0.56%	13,545
May 8, 2026	22.81	22.88	22.81	22.86	22.86	0.13%	5,410
May 7, 2026	22.85	22.85	22.83	22.83	22.83	-0.34%	1,230
May 6, 2026	22.90	22.90	22.90	22.90	22.90	0.08%	110
May 5, 2026	22.89	22.89	22.89	22.89	22.88	0.33%	6
May 4, 2026	22.75	22.85	22.75	22.81	22.81	0.53%	4,000
May 1, 2026	22.69	22.69	22.69	22.69	22.69	0.69%	46
Apr 30, 2026	22.55	22.55	22.54	22.54	22.53	0.31%	340
Apr 29, 2026	22.47	22.47	22.47	22.47	22.46	-0.07%	27
Apr 28, 2026	22.48	22.48	22.48	22.48	22.48	-0.20%	17
Apr 27, 2026	22.53	22.55	22.51	22.53	22.53	-0.40%	1,610
Apr 24, 2026	22.62	22.62	22.62	22.62	22.61	0.16%	87
Apr 23, 2026	22.58	22.60	22.56	22.58	22.58	-0.38%	2,750
Apr 22, 2026	22.64	22.67	22.64	22.67	22.66	1.30%	227
Apr 21, 2026	22.45	22.45	22.38	22.38	22.37	-0.36%	313
Apr 20, 2026	22.35	22.46	22.35	22.46	22.45	-0.40%	4,414
Apr 17, 2026	22.40	22.55	22.40	22.55	22.55	0.85%	1,833
Apr 16, 2026	22.24	22.39	22.24	22.36	22.36	0.39%	2,976
Apr 15, 2026	22.29	22.29	22.26	22.27	22.27	0.02%	8,505
Apr 14, 2026	22.29	22.32	22.27	22.27	22.27	0.43%	1,080
Apr 13, 2026	22.08	22.19	22.08	22.17	22.17	-0.01%	635
Apr 10, 2026	22.08	22.19	22.07	22.17	22.17	0.32%	2,427
Apr 9, 2026	22.09	22.10	22.07	22.10	22.10	0.57%	2,940
Apr 8, 2026	21.95	22.03	21.93	21.98	21.98	0.96%	6,290
Apr 7, 2026	21.78	21.78	21.77	21.77	21.77	-0.53%	1,099
Apr 6, 2026	21.95	21.98	21.88	21.88	21.88	0.21%	7,372
Apr 2, 2026	21.86	21.86	21.84	21.84	21.84	-0.61%	9,618
Apr 1, 2026	22.04	22.04	21.97	21.97	21.97	0.01%	2,809
Mar 31, 2026	22.02	22.02	21.97	21.97	21.97	0.20%	1,926
Mar 30, 2026	21.92	21.92	21.92	21.92	21.92	-0.16%	66
Mar 27, 2026	21.96	21.96	21.96	21.96	21.96	-1.28%	12
Mar 26, 2026	22.39	22.39	22.25	22.25	22.24	-1.75%	407
Mar 25, 2026	22.63	22.71	22.63	22.64	22.64	0.80%	2,577
Mar 24, 2026	22.46	22.46	22.46	22.46	22.46	-1.15%	17
Mar 23, 2026	22.72	22.72	22.72	22.72	22.72	-0.03%	178
Mar 20, 2026	22.73	22.73	22.73	22.73	22.73	-0.25%	2,004
Mar 19, 2026	22.79	22.79	22.79	22.79	22.79	-0.78%	12
Mar 18, 2026	22.97	22.97	22.97	22.97	22.97	-3.15%	4
Mar 17, 2026	23.71	23.71	23.71	23.71	23.71	0.44%	9
Mar 16, 2026	23.61	23.61	23.61	23.61	23.61	2.26%	74
Mar 13, 2026	23.59	23.59	23.09	23.09	23.09	0.36%	1,420