CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	30.32	30.37	30.05	30.10	30.10	-0.86%	478,484
Oct 6, 2025	30.40	30.47	30.36	30.36	30.36	0.07%	371,556
Oct 3, 2025	30.28	30.40	30.25	30.34	30.34	1.03%	375,961
Oct 2, 2025	30.14	30.20	29.86	30.03	30.03	0.67%	471,817
Oct 1, 2025	29.69	29.90	29.69	29.83	29.83	0.71%	600,740
Sep 30, 2025	29.48	29.64	29.46	29.62	29.62	0.20%	364,119
Sep 29, 2025	29.48	29.63	29.48	29.56	29.56	0.68%	603,677
Sep 26, 2025	29.23	29.36	29.18	29.36	29.36	0.55%	563,606
Sep 25, 2025	29.20	29.27	29.11	29.20	29.20	-0.75%	572,385
Sep 24, 2025	29.47	29.58	29.42	29.42	29.42	-0.27%	509,943
Sep 23, 2025	29.53	29.61	29.45	29.50	29.50	0.10%	584,103
Sep 22, 2025	29.27	29.51	29.24	29.47	29.47	0.31%	363,367
Sep 19, 2025	29.41	29.44	29.30	29.38	29.38	-0.27%	407,252
Sep 18, 2025	29.42	29.52	29.31	29.46	29.46	0.31%	443,467
Sep 17, 2025	29.41	29.57	29.19	29.37	29.37	-0.17%	506,027
Sep 16, 2025	29.36	29.43	29.28	29.42	29.42	0.44%	1,162,272
Sep 15, 2025	29.19	29.30	29.16	29.29	29.29	0.86%	275,431
Sep 12, 2025	29.04	29.10	28.99	29.04	29.04	-0.14%	348,425
Sep 11, 2025	28.91	29.08	28.88	29.08	29.08	1.57%	1,097,036
Sep 10, 2025	28.70	28.75	28.60	28.63	28.63	0.53%	341,952
Sep 9, 2025	28.36	28.51	28.36	28.48	28.48	-	415,087
Sep 8, 2025	28.43	28.49	28.33	28.48	28.48	0.92%	526,622
Sep 5, 2025	28.34	28.41	28.07	28.22	28.22	0.46%	494,592
Sep 4, 2025	27.99	28.11	27.92	28.09	28.09	0.43%	614,419
Sep 3, 2025	27.86	28.00	27.86	27.97	27.97	0.39%	400,823
Sep 2, 2025	27.69	27.87	27.63	27.86	27.86	-1.03%	355,737
Aug 29, 2025	28.20	28.20	28.07	28.15	28.15	-0.64%	538,158
Aug 28, 2025	28.26	28.35	28.21	28.33	28.33	0.93%	967,358
Aug 27, 2025	27.99	28.08	27.88	28.07	28.07	-0.25%	284,672
Aug 26, 2025	28.08	28.14	28.04	28.14	28.14	-0.07%	381,353
Aug 25, 2025	28.32	28.37	28.16	28.16	28.16	-0.56%	339,081
Aug 22, 2025	27.92	28.34	27.89	28.32	28.32	1.87%	438,298
Aug 21, 2025	27.78	27.82	27.70	27.80	27.80	-0.43%	442,905
Aug 20, 2025	27.99	28.00	27.82	27.92	27.92	-0.43%	674,526
Aug 19, 2025	28.22	28.22	28.02	28.04	28.04	-0.64%	483,364
Aug 18, 2025	28.15	28.23	28.11	28.22	28.22	0.53%	336,075
Aug 15, 2025	28.17	28.19	28.06	28.07	28.07	0.54%	324,843
Aug 14, 2025	27.83	27.93	27.81	27.92	27.92	-0.18%	341,244
Aug 13, 2025	27.96	28.01	27.90	27.97	27.97	0.61%	493,078
Aug 12, 2025	27.56	27.80	27.54	27.80	27.80	1.79%	392,065
Aug 11, 2025	27.45	27.46	27.31	27.31	27.31	-0.40%	500,544
Aug 8, 2025	27.41	27.49	27.36	27.42	27.42	0.51%	461,633
Aug 7, 2025	27.37	27.37	27.17	27.28	27.28	0.78%	721,395
Aug 6, 2025	26.98	27.07	26.95	27.07	27.07	0.59%	404,111
Aug 5, 2025	26.90	26.95	26.75	26.91	26.91	0.22%	435,488
Aug 4, 2025	26.77	26.85	26.71	26.85	26.85	1.36%	422,886
Aug 1, 2025	26.52	26.53	26.31	26.49	26.49	-0.75%	503,414
Jul 31, 2025	26.89	26.89	26.62	26.69	26.69	-0.71%	616,223
Jul 30, 2025	27.03	27.08	26.81	26.88	26.88	-0.92%	594,111
Jul 29, 2025	27.19	27.21	27.06	27.13	27.13	0.11%	461,572