CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	30.34	30.34	30.19	30.26	29.01	0.33%	427,637
Dec 3, 2025	29.89	30.16	29.89	30.16	28.91	1.17%	528,330
Dec 2, 2025	29.85	29.85	29.69	29.81	28.58	-0.03%	538,913
Dec 1, 2025	29.83	29.96	29.79	29.82	28.59	-0.43%	589,428
Nov 28, 2025	29.79	29.98	29.78	29.95	28.71	0.60%	213,028
Nov 26, 2025	29.60	29.84	29.60	29.77	28.54	1.50%	456,815
Nov 25, 2025	29.11	29.36	28.89	29.33	28.12	0.62%	734,869
Nov 24, 2025	28.89	29.19	28.89	29.15	27.94	0.80%	477,743
Nov 21, 2025	28.81	29.05	28.54	28.92	27.72	0.77%	1,301,375
Nov 20, 2025	29.64	29.75	28.70	28.70	27.51	-1.98%	881,447
Nov 19, 2025	29.24	29.42	29.09	29.28	28.07	0.07%	562,659
Nov 18, 2025	29.29	29.40	29.06	29.26	28.05	-1.45%	814,219
Nov 17, 2025	29.86	30.00	29.57	29.69	28.46	-0.98%	587,105
Nov 14, 2025	29.67	30.14	29.64	29.99	28.74	-0.05%	561,679
Nov 13, 2025	30.51	30.56	29.97	30.00	28.76	-2.47%	711,390
Nov 12, 2025	30.70	30.77	30.67	30.76	29.49	0.20%	602,360
Nov 11, 2025	30.58	30.75	30.54	30.70	29.43	0.75%	499,937