CSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	18.34	19.36	18.33	19.08	19.08	3.70%	6,612
Dec 23, 2025	18.17	19.01	18.13	18.40	18.40	-1.76%	50,889
Dec 22, 2025	18.14	18.73	17.34	18.73	18.73	8.90%	21,762
Dec 19, 2025	15.08	17.20	15.08	17.20	17.20	16.61%	112,493
Dec 18, 2025	16.06	17.00	14.37	14.75	14.75	-3.72%	14,300
Dec 17, 2025	17.18	17.49	14.27	15.32	15.32	-8.74%	121,154
Dec 16, 2025	17.78	18.72	16.60	16.79	16.79	-9.06%	150,546
Dec 15, 2025	19.71	19.71	18.19	18.46	18.46	-3.40%	50,934
Dec 12, 2025	24.38	24.38	18.72	19.11	19.11	-25.09%	199,350
Dec 11, 2025	24.12	25.51	22.03	25.51	25.51	1.55%	117,769
Dec 10, 2025	24.30	25.73	23.00	25.12	25.12	3.54%	85,040
Dec 9, 2025	23.73	24.47	22.97	24.26	24.26	-0.37%	49,466
Dec 8, 2025	23.15	24.35	23.00	24.35	24.35	10.98%	82,971
Dec 5, 2025	21.72	22.31	21.42	21.94	21.94	1.67%	28,774
Dec 4, 2025	19.98	22.00	19.50	21.58	21.58	8.50%	84,577
Dec 3, 2025	19.21	20.62	18.50	19.89	19.89	3.16%	46,441
Dec 2, 2025	21.89	23.23	19.22	19.28	19.28	-8.41%	111,650
Dec 1, 2025	23.39	23.39	21.00	21.05	21.05	-15.73%	95,618
Nov 28, 2025	23.37	24.98	23.32	24.98	24.98	7.07%	46,111
Nov 26, 2025	21.78	23.76	21.19	23.33	23.33	2.64%	51,046
Nov 25, 2025	22.61	23.54	21.32	22.73	22.73	3.27%	56,915
Nov 24, 2025	17.45	22.06	17.21	22.01	22.01	30.55%	91,303
Nov 21, 2025	17.30	17.30	15.00	16.86	16.86	-0.65%	152,668
Nov 20, 2025	25.85	25.85	16.75	16.97	16.97	-20.62%	100,939
Nov 19, 2025	20.14	23.34	20.14	21.38	21.38	9.14%	35,139
Nov 18, 2025	20.20	21.12	19.54	19.59	19.59	-5.86%	49,463
Nov 17, 2025	20.97	22.77	20.23	20.81	20.81	-0.19%	44,766
Nov 14, 2025	17.35	21.09	17.00	20.85	20.85	11.22%	89,430