CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	31.76	32.03	31.55	31.80	31.80	1.53%	1,473,218
Nov 3, 2026	31.47	31.53	31.26	31.32	31.32	-0.16%	910,215
Nov 2, 2026	31.60	31.87	31.34	31.37	31.37	-0.03%	1,204,400
Oct 30, 2026	31.68	31.68	31.14	31.38	31.38	-2.85%	1,148,307
Oct 29, 2026	32.18	32.35	32.10	32.30	32.30	-0.98%	1,039,824
Oct 28, 2026	32.38	32.65	32.26	32.62	32.62	1.37%	1,372,488
Oct 27, 2026	31.99	32.26	31.94	32.18	32.18	1.13%	839,353
Oct 26, 2026	31.54	31.96	31.54	31.82	31.82	0.25%	957,067
Oct 23, 2026	31.61	31.84	31.57	31.74	31.74	-0.50%	846,936
Oct 22, 2026	32.22	32.22	31.81	31.90	31.90	-2.57%	1,467,292
Oct 21, 2026	32.93	32.93	32.57	32.74	32.74	0.34%	849,532
Oct 20, 2026	32.47	32.87	32.34	32.63	32.63	0.09%	1,347,467
Oct 19, 2026	32.81	32.85	32.57	32.60	32.60	0.06%	1,071,802
Oct 16, 2026	33.10	33.14	32.48	32.58	32.58	-1.63%	1,142,714
Oct 15, 2026	32.60	33.15	32.44	33.12	33.12	0.45%	1,112,772
Oct 14, 2026	33.26	33.35	32.90	32.97	32.97	-1.82%	1,355,084
Oct 13, 2026	33.44	33.59	33.35	33.58	33.58	-0.36%	864,032
Oct 12, 2026	33.88	33.88	33.68	33.70	33.70	-0.88%	565,440
Oct 9, 2026	33.95	34.01	33.83	34.00	34.00	0.95%	1,022,268
Oct 8, 2026	33.92	34.01	33.56	33.68	33.68	-1.86%	1,303,511
Oct 7, 2026	34.26	34.41	34.08	34.32	34.32	-1.15%	799,742
Oct 6, 2026	34.93	34.96	34.72	34.72	34.72	-0.77%	1,092,817
Oct 5, 2026	34.75	35.03	34.67	34.99	34.99	0.81%	545,969
Oct 2, 2026	34.50	34.79	34.48	34.71	34.71	1.46%	690,261
Oct 1, 2026	34.28	34.35	33.98	34.21	34.21	-0.23%	1,417,055
Sep 30, 2026	34.82	34.86	34.09	34.29	34.29	-1.35%	2,894,507
Sep 29, 2026	34.56	34.85	34.48	34.76	34.76	0.61%	1,182,445
Sep 28, 2026	34.62	34.72	34.31	34.55	34.55	-1.26%	1,171,268
Sep 25, 2026	34.88	35.09	34.74	34.99	34.99	1.07%	682,047
Sep 24, 2026	34.73	34.85	34.46	34.62	34.62	-1.37%	764,382
Sep 23, 2026	35.42	35.46	34.97	35.10	35.10	-1.98%	944,411
Sep 22, 2026	35.44	35.86	35.43	35.81	35.81	0.93%	1,110,487
Sep 21, 2026	35.19	35.52	35.12	35.48	35.48	2.10%	883,272
Sep 18, 2026	34.77	34.79	34.53	34.75	34.75	-0.74%	699,544
Sep 17, 2026	34.95	35.08	34.91	35.01	35.01	2.19%	837,202
Sep 16, 2026	34.58	34.69	33.98	34.26	34.26	-0.15%	661,583
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