CIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.56	8.56	7.95	8.21	8.21	-1.65%	9,031
Oct 22, 2026	9.56	9.69	8.35	8.35	8.35	-21.32%	30,909
Oct 21, 2026	10.25	10.74	9.98	10.61	10.61	11.57%	26,207
Oct 20, 2026	9.00	9.80	8.82	9.51	9.51	-1.65%	14,652
Oct 19, 2026	9.78	10.11	9.40	9.67	9.67	6.97%	18,285
Oct 16, 2026	10.30	10.30	9.01	9.04	9.04	-13.11%	12,736
Oct 15, 2026	9.36	10.48	9.07	10.40	10.40	-2.22%	20,757
Oct 14, 2026	12.34	12.59	10.55	10.64	10.64	-20.69%	40,269
Oct 13, 2026	12.98	13.44	12.47	13.42	13.42	-2.01%	23,160
Oct 12, 2026	16.90	16.90	13.38	13.69	13.69	-20.13%	58,184
Oct 9, 2026	16.90	17.41	15.28	17.14	17.14	12.17%	33,787
Oct 8, 2026	16.45	16.69	15.16	15.28	15.28	-9.75%	72,920
Oct 7, 2026	15.59	17.05	15.04	16.93	16.93	0.42%	67,925
Oct 6, 2026	13.44	16.87	13.44	16.86	16.86	28.70%	83,503
Oct 5, 2026	12.81	13.49	12.79	13.10	13.10	-2.54%	9,981
Oct 2, 2026	12.50	13.53	12.43	13.44	13.44	7.79%	29,659
Oct 1, 2026	10.99	12.51	10.94	12.47	12.47	15.25%	54,043
Sep 30, 2026	10.71	10.82	10.08	10.82	10.82	-1.10%	22,569
Sep 29, 2026	10.80	11.00	10.39	10.94	10.94	6.68%	18,428
Sep 28, 2026	10.95	10.95	10.11	10.26	10.25	-7.45%	14,504
Sep 25, 2026	11.48	11.51	11.03	11.08	11.08	-1.16%	26,091
Sep 24, 2026	10.65	11.45	10.51	11.21	11.21	1.36%	14,854
Sep 23, 2026	11.61	11.61	10.86	11.06	11.06	-6.33%	40,405
Sep 22, 2026	11.72	12.37	11.32	11.81	11.81	1.26%	42,619
Sep 21, 2026	11.86	11.86	11.22	11.66	11.66	9.07%	47,557
Sep 18, 2026	11.17	11.18	10.15	10.69	10.69	3.37%	33,074
Sep 17, 2026	11.05	12.27	10.34	10.34	10.34	1.53%	48,709
Sep 16, 2026	10.50	11.03	9.48	10.19	10.19	3.30%	90,915
Sep 15, 2026	9.20	9.91	9.19	9.86	9.86	9.45%	19,615
Sep 14, 2026	9.30	9.67	9.00	9.01	9.01	-17.13%	33,380
Sep 11, 2026	10.59	11.14	10.54	10.87	10.87	8.65%	31,242
Sep 10, 2026	10.14	10.80	9.94	10.01	10.01	-1.79%	15,936
Sep 9, 2026	10.75	10.75	10.18	10.19	10.19	-1.84%	10,227
Sep 8, 2026	9.76	10.89	9.55	10.38	10.38	11.97%	69,240
Sep 4, 2026	9.26	9.60	8.97	9.27	9.27	4.04%	62,364
Sep 3, 2026	11.47	11.70	8.72	8.91	8.91	-22.59%	277,865
Sep 2, 2026	11.66	11.70	11.21	11.51	11.51	-3.36%	8,792
Sep 1, 2026	12.22	12.26	11.63	11.91	11.91	-10.73%	4,909
Aug 31, 2026	13.00	13.34	12.90	13.34	13.34	2.04%	7,705
Aug 28, 2026	13.28	13.31	13.08	13.08	13.07	-11.36%	3,750
Aug 27, 2026	15.28	15.28	14.39	14.75	14.75	-2.32%	6,896
Aug 26, 2026	13.86	15.11	13.86	15.10	15.10	8.74%	2,591
Aug 25, 2026	13.75	13.89	13.44	13.89	13.89	8.58%	776
Aug 24, 2026	12.67	13.08	12.67	12.79	12.79	-12.25%	863
Aug 21, 2026	14.67	14.77	13.82	14.58	14.57	1.63%	3,169
Aug 20, 2026	14.10	14.98	14.10	14.34	14.34	-1.97%	5,610
Aug 19, 2026	15.39	15.39	14.33	14.63	14.63	-3.56%	10,002
Aug 18, 2026	16.54	16.70	14.35	15.17	15.17	-19.37%	14,629
Aug 17, 2026	17.68	19.53	17.68	18.82	18.82	8.36%	17,109
Aug 14, 2026	18.73	18.73	16.80	17.36	17.36	-5.79%	15,399