CIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.07	6.09	5.35	5.71	5.71	-8.64%	37,318
Nov 12, 2026	5.75	6.47	5.70	6.25	6.25	-1.26%	42,430
Nov 11, 2026	6.31	6.68	5.96	6.33	6.33	17.88%	77,439
Nov 10, 2026	4.98	5.74	4.98	5.37	5.37	1.51%	111,832
Nov 9, 2026	4.69	5.41	4.69	5.29	5.29	21.75%	101,324
Nov 6, 2026	4.75	4.76	4.18	4.35	4.35	10.00%	19,168
Nov 5, 2026	4.90	4.90	3.75	3.95	3.95	-29.84%	30,944
Nov 4, 2026	6.47	6.70	5.51	5.63	5.63	-18.99%	17,829
Nov 3, 2026	6.56	7.17	6.56	6.95	6.95	11.74%	11,026
Nov 2, 2026	7.51	7.76	6.15	6.22	6.22	-22.83%	33,728
Oct 30, 2026	8.39	8.56	7.70	8.06	8.06	-16.39%	42,801
Oct 29, 2026	9.51	10.37	9.23	9.64	9.64	-8.12%	16,832
Oct 28, 2026	10.11	10.60	9.89	10.49	10.49	7.07%	49,481
Oct 27, 2026	9.19	9.86	9.19	9.80	9.80	8.23%	17,256
Oct 26, 2026	8.30	9.41	8.25	9.06	9.06	10.29%	26,985
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