CSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.60	16.60	14.75	14.76	-	-6.52%	33,757
Sep 29, 2026	15.43	16.40	15.43	15.79	15.79	4.85%	4,123
Sep 28, 2026	15.48	16.30	14.39	15.06	15.06	-4.14%	97,332
Sep 25, 2026	17.00	17.00	15.71	15.71	15.71	-4.50%	54,153
Sep 24, 2026	14.61	16.96	14.61	16.45	16.45	6.27%	79,377
Sep 23, 2026	15.29	16.00	15.00	15.48	15.48	2.58%	62,805
Sep 22, 2026	13.76	15.29	13.76	15.09	15.09	7.40%	134,222
Sep 21, 2026	13.98	14.30	13.28	14.05	14.05	6.93%	96,387
Sep 18, 2026	13.08	13.70	12.92	13.14	13.14	1.31%	47,505
Sep 17, 2026	13.57	14.70	12.91	12.97	12.97	4.26%	129,837
Sep 16, 2026	12.35	12.86	12.13	12.44	12.44	4.62%	81,744
Sep 15, 2026	12.05	12.50	11.75	11.89	11.89	-	83,951
Sep 14, 2026	12.77	12.77	11.78	11.89	11.89	-17.43%	131,604
Sep 11, 2026	12.90	14.90	12.75	14.40	14.40	12.85%	118,246
Sep 10, 2026	12.50	13.55	12.50	12.76	12.76	-4.85%	72,773
Sep 9, 2026	13.64	14.45	13.35	13.41	13.41	1.75%	83,840
Sep 8, 2026	12.29	13.60	12.23	13.18	13.18	11.13%	147,836
Sep 4, 2026	12.10	12.25	11.53	11.86	11.86	1.63%	114,852
Sep 3, 2026	9.69	11.93	9.64	11.67	11.67	23.49%	230,918
Sep 2, 2026	10.46	10.46	9.21	9.45	9.45	-10.26%	229,592
Sep 1, 2026	10.65	10.82	10.18	10.53	10.53	-4.89%	163,845
Aug 31, 2026	11.09	11.19	10.84	11.07	11.07	0.65%	62,650
Aug 28, 2026	12.15	12.31	11.00	11.00	11.00	-11.48%	159,063
Aug 27, 2026	12.50	13.08	12.24	12.43	12.43	5.84%	137,075
Aug 26, 2026	11.60	12.06	11.40	11.74	11.74	0.51%	136,975
Aug 25, 2026	11.52	11.68	11.05	11.68	11.68	8.35%	127,339
Aug 24, 2026	11.00	11.00	10.03	10.78	10.78	-1.10%	108,915
Aug 21, 2026	11.50	11.77	10.66	10.90	10.90	-4.13%	160,236
Aug 20, 2026	11.60	11.60	10.79	11.37	11.37	0.26%	104,613
Aug 19, 2026	12.24	12.24	10.66	11.34	11.34	-5.50%	191,147
Aug 18, 2026	13.49	13.80	11.88	12.00	12.00	-17.41%	209,550
Aug 17, 2026	14.31	15.03	14.25	14.53	14.53	3.64%	103,306
Aug 14, 2026	15.47	15.71	14.00	14.02	14.02	-7.70%	116,252
Aug 13, 2026	14.45	16.74	14.45	15.19	15.19	4.76%	145,864
Aug 12, 2026	13.00	14.50	12.95	14.50	14.50	19.05%	218,424
Aug 11, 2026	12.59	12.72	12.18	12.18	12.18	-2.64%	65,369
Aug 10, 2026	13.12	13.74	12.51	12.51	12.51	-2.42%	142,889
Aug 7, 2026	12.99	12.99	11.93	12.82	12.82	1.75%	180,658
Aug 6, 2026	12.29	13.64	12.00	12.60	12.60	-26.14%	383,928
Aug 5, 2026	17.51	18.65	17.06	17.06	17.06	-5.38%	79,367
Aug 4, 2026	16.46	18.25	15.88	18.03	18.03	17.77%	113,615
Aug 3, 2026	13.32	15.62	12.95	15.31	15.31	5.66%	102,104
Jul 31, 2026	17.41	18.39	14.31	14.49	14.49	-11.21%	119,284
Jul 30, 2026	15.94	16.69	15.72	16.32	16.32	14.85%	109,057
Jul 29, 2026	16.36	16.36	13.36	14.21	14.21	-12.71%	302,367
Jul 28, 2026	14.34	16.35	13.63	16.28	16.28	18.92%	428,981
Jul 27, 2026	12.95	13.92	11.32	13.69	13.69	9.17%	434,791
Jul 24, 2026	15.00	15.00	12.42	12.54	12.54	-18.15%	95,804
Jul 23, 2026	15.22	16.53	15.05	15.32	15.32	-0.52%	57,286
Jul 22, 2026	14.96	15.85	14.96	15.40	15.40	-1.72%	39,457