CIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	9.30	9.67	9.00	9.01	-	-17.13%	33,037
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
Aug 13, 2026	17.80	20.00	17.80	18.43	18.43	4.43%	11,997
Aug 12, 2026	16.67	18.50	16.67	17.65	17.65	23.52%	6,814
Aug 11, 2026	14.41	14.41	14.29	14.29	14.29	-0.72%	772
Aug 10, 2026	16.25	16.25	14.39	14.39	14.39	-11.42%	2,238
Aug 7, 2026	16.23	16.85	15.86	16.25	16.25	3.16%	3,989
Aug 6, 2026	14.63	16.54	14.63	15.75	15.75	-2.11%	15,109
Aug 5, 2026	16.15	16.86	15.43	16.09	16.09	-0.95%	8,901
Aug 4, 2026	16.37	16.74	16.05	16.25	16.24	10.28%	3,592
Aug 3, 2026	12.43	14.73	12.43	14.73	14.73	6.89%	2,690
Jul 31, 2026	14.61	14.61	13.78	13.78	13.78	3.58%	2,629
Jul 30, 2026	12.64	13.31	12.64	13.31	13.30	24.51%	977
Jul 29, 2026	11.19	11.35	10.50	10.69	10.69	-11.04%	999
Jul 28, 2026	11.42	12.01	11.42	12.01	12.01	-13.84%	529
Jul 27, 2026	14.83	14.83	13.20	13.94	13.94	-7.36%	5,139
Jul 24, 2026	15.84	15.84	15.05	15.05	15.05	-7.70%	1,016
Jul 23, 2026	16.21	16.94	16.14	16.30	16.30	3.56%	2,192
Jul 22, 2026	16.07	16.07	15.74	15.74	15.74	-4.78%	420
Jul 21, 2026	16.00	16.71	16.00	16.53	16.53	15.81%	4,329
Jul 20, 2026	15.30	15.30	14.28	14.28	14.28	0.42%	2,258
Jul 17, 2026	13.76	14.41	13.15	14.22	14.22	-6.72%	1,499
Jul 16, 2026	16.00	16.22	15.24	15.24	15.24	-14.03%	2,483
Jul 15, 2026	19.49	19.49	16.70	17.73	17.73	-12.72%	1,980
Jul 14, 2026	21.58	21.60	20.30	20.31	20.31	0.80%	3,380
Jul 13, 2026	19.83	21.20	19.83	20.15	20.15	-7.10%	7,507
Jul 10, 2026	21.48	21.69	21.27	21.69	21.69	0.38%	2,643
Jul 9, 2026	22.75	22.75	21.61	21.61	21.61	8.87%	10,277
Jul 8, 2026	18.99	19.85	18.32	19.85	19.85	11.15%	2,091
Jul 7, 2026	17.86	18.30	16.98	17.86	17.86	-7.10%	1,929
Jul 6, 2026	19.87	20.31	19.22	19.22	19.22	5.34%	6,214