CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	34.62	34.74	34.55	34.69	34.69	1.70%	907,660
Jul 2, 2026	34.33	34.78	33.78	34.11	34.11	0.24%	1,167,084
Jul 1, 2026	34.23	34.37	34.02	34.03	34.03	-1.70%	1,546,151
Jun 30, 2026	34.27	34.64	34.21	34.62	34.62	1.09%	1,032,601
Jun 29, 2026	34.36	34.68	33.95	34.66	34.25	0.71%	922,718
Jun 26, 2026	34.20	34.67	34.08	34.42	34.01	-0.91%	1,150,003
Jun 25, 2026	35.17	35.17	34.41	34.73	34.32	1.46%	829,792
Jun 24, 2026	34.44	34.44	34.00	34.23	33.82	-0.67%	1,515,082
Jun 23, 2026	34.39	34.82	34.30	34.46	34.05	-4.30%	1,102,822
Jun 22, 2026	36.07	36.14	35.92	36.01	35.58	-0.25%	743,262
Jun 18, 2026	36.04	36.21	35.90	36.10	35.67	1.83%	662,693
Jun 17, 2026	35.89	36.27	35.43	35.45	35.03	-0.17%	1,037,526
Jun 16, 2026	35.73	35.99	35.51	35.51	35.09	-0.81%	703,264
Jun 15, 2026	35.61	35.85	35.56	35.80	35.37	2.70%	725,815
Jun 12, 2026	34.62	35.01	34.43	34.86	34.45	0.66%	783,366