CSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.39	18.31	14.32	14.49	14.49	-11.21%	15,714
Jul 30, 2026	15.94	16.69	15.72	16.32	16.32	14.85%	108,338
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
Jul 21, 2026	13.87	15.84	13.44	15.67	15.67	20.54%	91,216
Jul 20, 2026	13.57	13.69	12.78	13.00	13.00	3.83%	62,007
Jul 17, 2026	11.69	13.06	10.97	12.52	12.52	-1.57%	138,110
Jul 16, 2026	14.89	14.89	12.49	12.72	12.72	-18.62%	141,602
Jul 15, 2026	16.70	16.70	14.62	15.63	15.63	-5.22%	77,366
Jul 14, 2026	17.15	17.48	16.33	16.49	16.49	-0.12%	89,969
Jul 13, 2026	17.22	18.33	16.00	16.51	16.51	-8.78%	67,050
Jul 10, 2026	17.52	18.18	16.93	18.10	18.10	3.13%	67,584
Jul 9, 2026	19.50	19.78	17.50	17.55	17.55	-3.15%	69,836
Jul 8, 2026	15.57	18.18	15.57	18.12	18.12	8.96%	75,107
Jul 7, 2026	16.14	17.06	15.24	16.63	16.63	-3.31%	95,802
Jul 6, 2026	16.26	18.01	16.26	17.20	17.20	8.59%	87,662
Jul 2, 2026	18.31	18.45	15.12	15.84	15.84	-14.38%	156,962
Jul 1, 2026	17.53	18.50	15.97	18.50	18.50	-1.39%	94,172
Jun 30, 2026	16.66	18.85	16.66	18.76	18.76	12.61%	158,553
Jun 29, 2026	16.25	16.72	14.73	16.66	16.66	3.16%	88,076
Jun 26, 2026	17.31	17.47	16.10	16.15	16.15	-12.92%	82,610
Jun 25, 2026	19.78	19.78	17.40	18.55	18.55	-1.15%	161,906
Jun 24, 2026	17.53	20.10	17.34	18.76	18.76	6.05%	131,204
Jun 23, 2026	17.86	18.21	17.20	17.69	17.69	-13.07%	151,538
Jun 22, 2026	19.43	20.60	18.59	20.35	20.35	1.85%	160,472
Jun 18, 2026	22.32	22.32	19.88	19.98	19.98	-3.52%	129,904
Jun 17, 2026	22.00	22.00	20.55	20.71	20.71	-1.10%	57,666
Jun 16, 2026	22.30	22.56	20.94	20.94	20.94	-10.63%	144,325
Jun 15, 2026	23.97	24.43	22.40	23.43	23.43	4.55%	84,754
Jun 12, 2026	21.48	22.88	21.05	22.41	22.41	3.75%	104,397
Jun 11, 2026	19.21	21.70	19.21	21.60	21.60	13.06%	119,081
Jun 10, 2026	19.08	20.85	18.67	19.11	19.11	-4.95%	66,233
Jun 9, 2026	22.10	22.10	17.08	20.10	20.10	-7.16%	187,870
Jun 8, 2026	22.42	22.42	20.45	21.65	21.65	7.44%	112,507
Jun 5, 2026	24.94	25.18	19.60	20.15	20.15	-24.76%	115,377
Jun 4, 2026	30.25	30.25	23.61	26.78	26.78	-14.50%	174,131
Jun 3, 2026	33.21	33.21	29.25	31.32	31.32	-6.65%	265,928
Jun 2, 2026	29.66	33.66	29.32	33.55	33.55	21.38%	379,823
Jun 1, 2026	22.69	27.68	22.36	27.64	27.64	22.14%	245,488
May 29, 2026	19.87	22.93	19.10	22.63	22.63	18.61%	229,887
May 28, 2026	19.55	20.00	17.90	19.08	19.08	-3.15%	88,499
May 27, 2026	20.90	20.90	19.37	19.70	19.70	-7.77%	92,092
May 26, 2026	22.53	22.60	20.81	21.36	21.36	2.01%	107,032
May 22, 2026	20.27	21.01	18.60	20.94	20.94	7.11%	88,229
May 21, 2026	18.50	19.55	18.39	19.55	19.55	4.77%	43,570
May 20, 2026	18.43	19.87	18.43	18.66	18.66	4.54%	83,481