CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	34.51	34.51	34.23	34.31	34.31	-0.03%	604,669
Sep 14, 2026	34.38	34.59	34.17	34.32	34.32	-2.83%	703,619
Sep 11, 2026	35.37	35.39	35.21	35.32	35.32	1.29%	1,202,109
Sep 10, 2026	35.10	35.20	34.87	34.87	34.87	-2.11%	1,071,128
Sep 9, 2026	35.72	35.86	35.52	35.62	35.62	-0.59%	1,457,938
Sep 8, 2026	35.85	36.00	35.81	35.83	35.83	1.62%	1,229,318
Sep 4, 2026	35.04	35.34	35.04	35.26	35.26	0.71%	1,558,646
Sep 3, 2026	34.77	35.01	34.61	35.01	35.01	1.36%	1,301,639
Sep 2, 2026	34.39	34.58	34.37	34.54	34.54	0.38%	1,450,320
Sep 1, 2026	34.63	34.70	34.31	34.41	34.41	-1.35%	1,505,627
Aug 31, 2026	35.09	35.15	34.80	34.88	34.88	-0.37%	909,635
Aug 28, 2026	35.42	35.42	34.92	35.01	35.01	-0.93%	701,147
Aug 27, 2026	35.25	35.34	35.16	35.34	35.34	0.48%	933,606
Aug 26, 2026	35.21	35.32	35.10	35.17	35.17	-0.17%	862,665
Aug 25, 2026	35.06	35.26	35.01	35.23	35.23	1.26%	1,234,156
Aug 24, 2026	34.90	34.90	34.67	34.79	34.79	-1.00%	673,998
Aug 21, 2026	35.04	35.21	35.01	35.14	35.14	1.09%	764,083
Aug 20, 2026	34.65	34.83	34.56	34.76	34.76	0.17%	693,420
Aug 19, 2026	34.77	34.85	34.55	34.70	34.70	0.38%	815,211
Aug 18, 2026	34.89	34.95	34.52	34.57	34.57	-2.26%	780,895
Aug 17, 2026	35.36	35.55	35.34	35.37	35.37	0.45%	464,510
Aug 14, 2026	35.29	35.42	35.14	35.21	35.21	-	500,799
Aug 13, 2026	35.22	35.33	35.13	35.21	35.21	0.03%	645,907
Aug 12, 2026	35.28	35.35	35.12	35.20	35.20	1.00%	1,263,051
Aug 11, 2026	34.91	35.02	34.71	34.85	34.85	0.37%	537,858
Aug 10, 2026	34.70	34.80	34.62	34.72	34.72	-0.26%	785,167
Aug 7, 2026	34.80	34.92	34.54	34.81	34.81	1.28%	1,040,648
Aug 6, 2026	34.37	34.68	34.20	34.37	34.37	-0.61%	672,008
Aug 5, 2026	34.65	34.85	34.54	34.58	34.58	0.20%	885,711
Aug 4, 2026	34.04	34.55	34.04	34.51	34.51	2.37%	904,420
Aug 3, 2026	33.51	33.74	33.34	33.71	33.71	0.72%	840,359
Jul 31, 2026	33.82	33.90	33.20	33.47	33.47	-0.53%	1,077,405
Jul 30, 2026	33.04	33.68	33.03	33.65	33.65	3.76%	1,309,884
Jul 29, 2026	32.64	33.18	32.30	32.43	32.43	-1.37%	1,554,671
Jul 28, 2026	32.75	32.99	32.52	32.88	32.88	-1.08%	1,337,132
Jul 27, 2026	33.49	33.57	32.93	33.24	33.24	-0.03%	941,700
Jul 24, 2026	33.46	33.60	33.20	33.25	33.25	-1.07%	871,200
Jul 23, 2026	33.55	33.75	33.36	33.61	33.61	-0.65%	659,287
Jul 22, 2026	33.77	34.01	33.77	33.83	33.83	-0.53%	703,223
Jul 21, 2026	33.67	34.07	33.59	34.01	34.01	2.56%	500,859
Jul 20, 2026	33.30	33.44	33.12	33.16	33.16	0.06%	760,636
Jul 17, 2026	32.82	33.36	32.60	33.14	33.14	-1.19%	1,323,461
Jul 16, 2026	33.67	33.76	33.44	33.54	33.54	-1.73%	906,932
Jul 15, 2026	34.27	34.31	33.74	34.13	34.13	-	1,346,556
Jul 14, 2026	34.18	34.32	34.08	34.13	34.13	1.53%	1,005,545
Jul 13, 2026	34.08	34.10	33.56	33.62	33.62	-2.37%	933,965
Jul 10, 2026	34.34	34.54	34.15	34.43	34.43	0.35%	636,199
Jul 9, 2026	34.08	34.45	33.99	34.31	34.31	1.39%	715,051
Jul 8, 2026	33.50	33.86	33.32	33.84	33.84	-0.06%	773,502
Jul 7, 2026	34.30	34.30	33.71	33.86	33.86	-2.39%	964,128