CSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	14.79	15.10	13.78	14.39	14.39	-1.57%	84,502
Apr 2, 2026	12.86	14.70	12.50	14.62	14.62	4.88%	51,428
Apr 1, 2026	13.67	14.75	13.67	13.94	13.94	5.13%	9,197
Mar 31, 2026	11.53	13.43	11.53	13.26	13.26	17.66%	93,174
Mar 30, 2026	13.44	13.69	10.92	11.27	11.27	-16.15%	8,784
Mar 27, 2026	13.00	13.45	12.57	13.44	13.44	5.66%	1,975
Mar 26, 2026	15.09	15.12	12.70	12.72	12.72	-19.75%	7,853
Mar 25, 2026	16.06	16.82	15.72	15.85	15.85	0.70%	5,888
Mar 24, 2026	14.28	15.74	13.80	15.74	15.74	9.69%	109,495
Mar 23, 2026	13.09	14.81	13.09	14.35	14.35	13.17%	70,708
Mar 20, 2026	14.00	14.00	12.30	12.68	12.68	-10.64%	48,525
Mar 19, 2026	12.73	14.19	12.21	14.19	14.19	7.58%	70,892
Mar 18, 2026	13.95	14.35	13.14	13.19	13.19	-5.92%	74,372
Mar 17, 2026	13.49	14.21	13.31	14.02	14.02	8.43%	78,592
Mar 16, 2026	13.05	13.63	12.80	12.93	12.93	6.16%	48,023
Mar 13, 2026	12.60	12.94	12.14	12.18	12.18	-1.62%	27,019
Mar 12, 2026	12.15	12.65	11.69	12.38	12.38	-0.60%	55,749
Mar 11, 2026	12.87	13.07	12.24	12.46	12.45	-2.62%	95,985
Mar 10, 2026	12.43	13.57	12.43	12.79	12.79	1.11%	103,059
Mar 9, 2026	10.85	12.65	10.65	12.65	12.65	13.86%	75,455
Mar 6, 2026	11.86	12.54	10.99	11.11	11.11	-11.90%	76,554
Mar 5, 2026	13.29	13.44	11.81	12.61	12.61	-3.22%	106,839
Mar 4, 2026	12.28	13.35	11.90	13.03	13.03	10.61%	99,719
Mar 3, 2026	11.83	12.30	11.19	11.78	11.78	-7.39%	93,984
Mar 2, 2026	12.60	13.61	12.28	12.72	12.72	-9.01%	73,959
Feb 27, 2026	13.79	13.98	13.15	13.98	13.98	-0.43%	67,630
Feb 26, 2026	15.92	15.99	13.41	14.04	14.04	-10.00%	208,804
Feb 25, 2026	16.24	16.70	15.50	15.60	15.60	-1.33%	75,803
Feb 24, 2026	16.16	16.89	15.67	15.81	15.81	-0.13%	118,559
Feb 23, 2026	14.80	16.08	14.80	15.83	15.83	2.59%	79,724
Feb 20, 2026	15.00	16.25	15.00	15.43	15.43	0.59%	60,633
Feb 19, 2026	14.87	15.37	14.06	15.34	15.34	0.52%	187,472
Feb 18, 2026	15.09	16.30	14.79	15.26	15.26	2.21%	153,643
Feb 17, 2026	14.10	15.27	13.25	14.93	14.93	4.41%	103,405
Feb 13, 2026	14.01	14.61	13.37	14.30	14.30	4.15%	92,567
Feb 12, 2026	15.84	15.84	13.59	13.73	13.73	-13.86%	186,065
Feb 11, 2026	17.18	17.21	14.50	15.94	15.94	-1.30%	156,843
Feb 10, 2026	19.35	19.35	16.09	16.15	16.15	-13.13%	121,035
Feb 9, 2026	16.67	18.94	16.67	18.59	18.59	7.64%	136,561
Feb 6, 2026	17.03	18.14	16.97	17.27	17.27	8.14%	190,115
Feb 5, 2026	14.25	16.75	13.73	15.97	15.97	14.40%	266,927
Feb 4, 2026	15.56	15.56	13.04	13.96	13.96	-15.14%	164,796
Feb 3, 2026	15.53	16.69	14.80	16.45	16.45	8.62%	162,757
Feb 2, 2026	15.25	16.12	14.48	15.15	15.15	2.54%	135,125
Jan 30, 2026	16.41	17.72	14.50	14.77	14.77	-12.08%	646,131
Jan 29, 2026	21.97	21.97	15.01	16.80	16.80	-26.57%	1,513,037
Jan 28, 2026	22.62	23.58	20.90	22.88	22.88	7.77%	1,075,078
Jan 27, 2026	18.97	21.70	18.97	21.23	21.23	15.79%	155,672
Jan 26, 2026	17.70	18.71	17.14	18.34	18.34	3.65%	113,891
Jan 23, 2026	16.38	17.89	14.80	17.69	17.69	8.79%	129,740