CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.11	32.38	32.05	32.35	-	1.16%	427,720
Feb 17, 2026	31.86	32.06	31.52	31.98	31.98	-0.40%	1,610,464
Feb 13, 2026	31.93	32.15	31.63	32.11	32.11	0.34%	728,394
Feb 12, 2026	32.66	32.66	31.89	32.00	32.00	-1.51%	881,035
Feb 11, 2026	32.44	32.58	32.18	32.49	32.49	0.99%	1,142,838
Feb 10, 2026	32.31	32.31	32.10	32.17	32.17	-	1,134,543
Feb 9, 2026	31.64	32.24	31.64	32.17	32.17	1.74%	959,882
Feb 6, 2026	31.09	31.63	31.09	31.62	31.62	3.23%	1,292,936
Feb 5, 2026	30.74	30.95	30.49	30.63	30.63	-1.64%	1,027,818
Feb 4, 2026	31.73	31.75	30.92	31.14	31.14	-1.33%	1,385,406
Feb 3, 2026	31.72	31.84	31.18	31.56	31.56	-0.06%	1,309,406
Feb 2, 2026	31.11	31.62	31.11	31.58	31.58	1.09%	747,865
Jan 30, 2026	31.71	31.81	31.15	31.24	31.24	-2.04%	883,281
Jan 29, 2026	32.13	32.21	31.40	31.89	31.89	0.41%	844,319
Jan 28, 2026	31.90	31.95	31.60	31.76	31.76	-0.41%	745,701
Jan 27, 2026	31.68	31.98	31.60	31.89	31.89	1.59%	792,205
Jan 26, 2026	31.36	31.48	31.32	31.39	31.39	0.48%	763,587
Jan 23, 2026	30.99	31.26	30.92	31.24	31.24	0.55%	831,308
Jan 22, 2026	31.20	31.21	30.97	31.07	31.07	0.42%	828,238
Jan 21, 2026	30.71	31.08	30.61	30.94	30.94	1.51%	1,129,022
Jan 20, 2026	30.39	30.72	30.39	30.48	30.48	-1.61%	708,718
Jan 16, 2026	30.97	30.99	30.74	30.98	30.98	0.03%	684,741
Jan 15, 2026	31.08	31.13	30.94	30.97	30.97	-0.03%	698,040
Jan 14, 2026	30.93	31.03	30.79	30.98	30.98	-0.06%	872,398
Jan 13, 2026	31.20	31.20	30.93	31.00	31.00	-0.70%	700,943
Jan 12, 2026	31.01	31.22	31.00	31.22	31.22	1.04%	682,058
Jan 9, 2026	30.67	30.92	30.65	30.90	30.90	1.34%	671,070
Jan 8, 2026	30.42	30.52	30.33	30.49	30.49	-0.16%	706,112
Jan 7, 2026	30.72	30.72	30.50	30.54	30.54	-0.91%	473,741
Jan 6, 2026	30.82	30.97	30.79	30.82	30.82	0.20%	746,314
Jan 5, 2026	30.52	30.80	30.50	30.76	30.76	1.72%	834,367
Jan 2, 2026	30.09	30.24	30.04	30.24	30.24	2.34%	928,151
Dec 31, 2025	29.72	29.72	29.55	29.55	29.55	-0.54%	717,970
Dec 30, 2025	29.71	29.79	29.66	29.71	29.71	0.44%	764,065
Dec 29, 2025	29.47	29.58	29.47	29.58	29.58	-0.57%	1,901,949
Dec 26, 2025	29.69	29.75	29.59	29.75	29.75	-3.38%	633,650
Dec 24, 2025	30.81	30.81	30.72	30.79	29.52	0.03%	342,870
Dec 23, 2025	30.66	30.78	30.60	30.78	29.51	0.98%	677,886
Dec 22, 2025	30.37	30.49	30.33	30.48	29.22	0.83%	544,405
Dec 19, 2025	30.12	30.33	30.12	30.23	28.98	1.10%	587,432
Dec 18, 2025	29.90	30.07	29.86	29.90	28.66	1.25%	625,651
Dec 17, 2025	29.93	29.96	29.53	29.53	28.31	-1.11%	956,978
Dec 16, 2025	29.92	29.94	29.74	29.86	28.63	-0.63%	465,536
Dec 15, 2025	30.27	30.27	30.00	30.05	28.81	0.43%	654,873
Dec 12, 2025	30.28	30.32	29.77	29.92	28.68	-1.42%	756,470
Dec 11, 2025	30.19	30.40	30.08	30.35	29.09	0.23%	581,287
Dec 10, 2025	30.02	30.34	29.93	30.28	29.03	0.87%	787,755
Dec 9, 2025	30.04	30.09	29.98	30.02	28.78	-0.37%	522,560
Dec 8, 2025	30.29	30.29	30.07	30.13	28.88	-0.59%	579,991
Dec 5, 2025	30.50	30.54	30.27	30.31	29.06	0.17%	621,479