CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	33.53	34.69	33.52	34.63	34.22	4.46%	1,398,240
Jun 10, 2026	33.42	33.87	33.13	33.15	32.76	-1.75%	996,978
Jun 9, 2026	34.37	34.54	32.98	33.74	33.34	-0.68%	1,471,301
Jun 8, 2026	34.12	34.26	33.91	33.97	33.57	1.28%	562,752
Jun 5, 2026	34.65	34.71	33.44	33.54	33.14	-5.17%	1,341,977
Jun 4, 2026	35.08	35.45	34.94	35.37	34.95	-0.17%	553,968
Jun 3, 2026	35.69	35.70	35.29	35.43	35.01	-1.14%	828,008
Jun 2, 2026	35.51	35.87	35.49	35.84	35.41	0.48%	779,933
Jun 1, 2026	35.22	35.78	35.08	35.67	35.25	2.26%	915,381
May 29, 2026	34.91	35.04	34.75	34.88	34.47	0.14%	666,195
May 28, 2026	34.27	34.96	34.19	34.83	34.42	1.22%	1,206,895
May 27, 2026	34.51	34.53	34.23	34.41	34.00	-0.43%	877,999
May 26, 2026	34.47	34.59	34.36	34.56	34.15	3.04%	834,533
May 22, 2026	33.58	33.75	33.51	33.54	33.14	-0.06%	737,256