CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.62	31.73	31.37	31.52	31.52	-1.78%	517,678
Apr 27, 2026	32.23	32.25	31.99	32.09	32.09	-0.22%	551,951
Apr 24, 2026	32.06	32.23	31.94	32.16	32.16	1.26%	640,044
Apr 23, 2026	31.91	32.16	31.41	31.76	31.76	-1.15%	518,970
Apr 22, 2026	31.93	32.14	31.92	32.13	32.13	1.52%	641,917
Apr 21, 2026	32.26	32.27	31.56	31.65	31.65	-2.03%	1,111,279
Apr 20, 2026	32.19	32.31	32.09	32.31	32.31	-0.39%	604,865
Apr 17, 2026	32.50	32.72	32.37	32.43	32.43	1.28%	731,816
Apr 16, 2026	32.12	32.13	31.87	32.02	32.02	0.03%	683,883
Apr 15, 2026	31.96	32.05	31.84	32.01	32.01	-0.09%	490,583
Apr 14, 2026	31.81	32.10	31.81	32.04	32.04	1.84%	597,681
Apr 13, 2026	30.96	31.54	30.93	31.46	31.46	0.45%	751,960
Apr 10, 2026	31.35	31.49	31.17	31.32	31.32	0.55%	491,781
Apr 9, 2026	30.88	31.25	30.75	31.15	31.15	-0.42%	760,067
Apr 8, 2026	31.31	31.45	31.01	31.28	31.28	4.86%	701,237
Apr 7, 2026	29.58	29.85	29.21	29.83	29.83	0.27%	1,305,610
Apr 6, 2026	29.60	29.80	29.58	29.75	29.75	0.68%	775,721
Apr 2, 2026	28.98	29.71	28.93	29.55	29.55	-1.07%	926,362
Apr 1, 2026	29.95	30.07	29.70	29.87	29.87	1.29%	1,227,422
Mar 31, 2026	28.67	29.50	28.67	29.49	29.49	4.28%	1,096,321
Mar 30, 2026	28.71	28.76	28.14	28.28	28.28	-0.70%	1,099,234
Mar 27, 2026	28.62	28.78	28.39	28.48	28.48	-0.84%	956,390
Mar 26, 2026	29.16	29.35	28.70	28.72	28.72	-3.40%	938,518
Mar 25, 2026	29.65	29.87	29.50	29.73	29.73	1.88%	794,376
Mar 24, 2026	28.90	29.36	28.87	29.18	29.18	-0.95%	965,017
Mar 23, 2026	29.25	29.76	29.09	29.46	29.46	3.73%	1,656,702
Mar 20, 2026	29.18	29.23	28.28	28.40	28.40	-3.24%	1,204,200
Mar 19, 2026	28.70	29.50	28.61	29.35	29.35	0.03%	881,101
Mar 18, 2026	29.71	29.80	29.33	29.34	29.34	-1.64%	568,579
Mar 17, 2026	29.92	30.01	29.75	29.83	29.83	0.17%	440,741
Mar 16, 2026	29.58	29.87	29.56	29.78	29.78	2.37%	697,815
Mar 13, 2026	29.55	29.68	28.99	29.09	29.09	-1.09%	700,383
Mar 12, 2026	29.80	29.83	29.29	29.41	29.41	-2.81%	821,182
Mar 11, 2026	29.98	30.30	29.98	30.26	30.26	0.63%	604,755
Mar 10, 2026	30.10	30.66	30.00	30.07	30.07	0.10%	849,765
Mar 9, 2026	29.18	30.09	28.91	30.04	30.04	1.38%	5,759,334
Mar 6, 2026	29.46	29.84	29.36	29.63	29.63	-1.46%	694,534
Mar 5, 2026	30.49	30.59	29.69	30.07	30.07	-2.72%	1,057,093
Mar 4, 2026	30.57	31.03	30.46	30.91	30.91	2.08%	1,094,248
Mar 3, 2026	29.96	30.49	29.50	30.28	30.28	-4.33%	1,015,254
Mar 2, 2026	31.37	31.83	31.32	31.65	31.65	-2.04%	801,332
Feb 27, 2026	32.28	32.46	32.20	32.31	32.31	-0.55%	886,724
Feb 26, 2026	32.69	32.69	32.20	32.49	32.49	-0.21%	890,597
Feb 25, 2026	32.44	32.60	32.36	32.56	32.56	0.77%	1,122,564
Feb 24, 2026	32.02	32.37	31.96	32.31	32.31	0.78%	927,819
Feb 23, 2026	32.32	32.44	31.97	32.06	32.06	-1.48%	880,490
Feb 20, 2026	32.11	32.54	32.06	32.54	32.54	1.37%	974,445
Feb 19, 2026	31.86	32.13	31.75	32.10	32.10	-0.34%	723,284
Feb 18, 2026	32.11	32.39	32.05	32.21	32.21	0.72%	1,214,388
Feb 17, 2026	31.86	32.06	31.52	31.98	31.98	-0.40%	1,610,464