CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	41.20	41.27	41.00	41.22	41.22	3.15%	12,437
Sep 4, 2025	39.99	39.99	39.74	39.96	39.96	-2.49%	19,618
Sep 3, 2025	40.85	40.98	40.78	40.98	40.98	0.24%	23,859
Sep 2, 2025	40.43	40.88	40.37	40.88	40.88	0.05%	36,131
Aug 29, 2025	40.72	40.96	40.65	40.86	40.86	2.19%	16,732
Aug 28, 2025	39.67	40.00	39.65	39.99	39.99	1.25%	26,060
Aug 27, 2025	39.49	39.55	39.41	39.49	39.49	-2.52%	13,454
Aug 26, 2025	40.52	40.72	40.44	40.51	40.51	0.40%	25,097
Aug 25, 2025	40.42	40.68	40.33	40.35	40.35	0.35%	29,410
Aug 22, 2025	39.69	40.22	39.69	40.21	40.21	2.93%	18,703
Aug 21, 2025	38.90	39.11	38.87	39.07	39.07	0.41%	7,107
Aug 20, 2025	38.91	38.91	38.82	38.91	38.91	0.53%	7,448
Aug 19, 2025	38.96	38.99	38.64	38.70	38.70	-1.12%	17,684
Aug 18, 2025	39.14	39.19	39.06	39.14	39.14	1.01%	8,153
Aug 15, 2025	38.76	38.83	38.71	38.75	38.75	1.35%	6,367
Aug 14, 2025	38.41	38.47	38.17	38.23	38.23	-1.92%	13,354
Aug 13, 2025	38.81	38.98	38.81	38.98	38.98	3.05%	9,761
Aug 12, 2025	37.38	37.87	37.38	37.83	37.83	1.32%	12,647
Aug 11, 2025	37.49	37.56	37.30	37.34	37.34	-0.16%	5,948
Aug 8, 2025	37.28	37.42	37.24	37.40	37.40	0.12%	6,524
Aug 7, 2025	37.50	37.54	37.28	37.35	37.35	-0.51%	11,008
Aug 6, 2025	37.36	37.58	37.32	37.54	37.54	0.78%	14,450
Aug 5, 2025	37.38	37.38	37.21	37.25	37.25	0.89%	26,290
Aug 4, 2025	36.99	36.99	36.80	36.92	36.92	1.30%	9,543
Aug 1, 2025	36.57	36.57	36.27	36.45	36.45	-1.54%	9,780
Jul 31, 2025	36.95	37.08	36.87	37.02	37.02	-0.80%	17,265
Jul 30, 2025	37.51	37.59	37.32	37.32	37.32	-1.56%	4,128
Jul 29, 2025	38.17	38.17	37.88	37.91	37.91	0.89%	12,458
Jul 28, 2025	37.69	37.70	37.58	37.58	37.58	0.18%	11,627
Jul 25, 2025	37.48	37.52	37.36	37.51	37.51	-0.54%	9,202
Jul 24, 2025	37.79	37.87	37.63	37.71	37.71	0.27%	14,503
Jul 23, 2025	37.48	37.65	37.48	37.61	37.61	0.69%	8,129
Jul 22, 2025	37.10	37.45	37.03	37.35	37.35	1.17%	19,953
Jul 21, 2025	36.85	37.08	36.77	36.92	36.92	0.43%	18,214
Jul 18, 2025	36.87	37.06	36.72	36.76	36.76	0.95%	20,877
Jul 17, 2025	36.03	36.47	36.03	36.42	36.42	1.58%	13,813
Jul 16, 2025	35.75	35.88	35.61	35.85	35.85	-0.39%	9,772
Jul 15, 2025	35.78	35.99	35.59	35.99	35.99	2.39%	15,898
Jul 14, 2025	35.05	35.16	35.03	35.15	35.15	1.09%	13,440
Jul 11, 2025	34.88	34.89	34.75	34.77	34.77	-0.09%	4,813
Jul 10, 2025	34.76	34.84	34.66	34.80	34.80	0.35%	5,064
Jul 9, 2025	34.73	34.73	34.49	34.68	34.68	-0.32%	6,921
Jul 8, 2025	34.71	34.83	34.62	34.79	34.79	1.52%	4,178
Jul 7, 2025	34.29	34.47	34.27	34.27	34.27	-0.58%	13,079
Jul 3, 2025	34.39	34.50	34.37	34.47	34.47	0.73%	5,217
Jul 2, 2025	34.17	34.24	34.15	34.22	34.22	-0.64%	2,961
Jul 1, 2025	34.42	34.53	34.41	34.44	34.44	0.09%	5,835
Jun 30, 2025	34.27	34.41	34.22	34.41	34.41	0.58%	7,772
Jun 27, 2025	34.28	34.35	34.14	34.21	34.21	-0.23%	9,082
Jun 26, 2025	34.35	34.38	34.29	34.29	34.29	-0.49%	20,365