CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	45.09	45.14	44.54	44.60	44.60	-1.02%	14,966
Oct 6, 2025	44.94	45.22	44.94	45.06	45.06	0.09%	16,544
Oct 3, 2025	45.16	45.21	44.91	45.02	45.02	-0.71%	49,589
Oct 2, 2025	45.51	45.65	45.33	45.34	45.34	1.21%	14,122
Oct 1, 2025	44.60	44.86	44.59	44.80	44.80	0.49%	20,153
Sep 30, 2025	44.75	44.76	44.45	44.58	44.58	0.70%	53,221
Sep 29, 2025	44.16	44.30	44.12	44.27	44.27	2.36%	57,069
Sep 26, 2025	43.10	43.30	43.02	43.25	43.25	-1.21%	21,223
Sep 25, 2025	43.81	43.81	43.57	43.78	43.78	0.02%	8,370
Sep 24, 2025	43.72	43.88	43.63	43.77	43.63	1.79%	23,088
Sep 23, 2025	43.28	43.41	43.00	43.00	42.86	-1.37%	38,145
Sep 22, 2025	43.57	43.70	43.52	43.60	43.46	0.51%	17,086
Sep 19, 2025	43.51	43.64	43.38	43.38	43.24	-0.13%	23,403
Sep 18, 2025	43.29	43.53	43.22	43.43	43.29	-1.18%	31,468
Sep 17, 2025	43.89	44.00	43.73	43.95	43.81	1.62%	39,915
Sep 16, 2025	42.88	43.28	42.80	43.25	43.11	0.64%	25,636
Sep 15, 2025	43.02	43.07	42.89	42.98	42.84	1.00%	10,761
Sep 12, 2025	42.67	42.68	42.46	42.55	42.41	-0.56%	17,752
Sep 11, 2025	42.14	42.80	42.14	42.79	42.65	3.28%	34,743
Sep 10, 2025	41.80	41.80	41.43	41.43	41.30	-0.81%	23,690
Sep 9, 2025	41.71	41.87	41.66	41.77	41.64	0.05%	25,566
Sep 8, 2025	41.52	41.75	41.44	41.75	41.62	1.29%	25,333
Sep 5, 2025	41.20	41.27	41.00	41.22	41.09	3.15%	12,437
Sep 4, 2025	39.99	39.99	39.74	39.96	39.83	-2.49%	19,618
Sep 3, 2025	40.85	40.98	40.78	40.98	40.85	0.24%	23,859
Sep 2, 2025	40.43	40.88	40.37	40.88	40.75	0.05%	36,131
Aug 29, 2025	40.72	40.96	40.65	40.86	40.73	2.19%	16,732
Aug 28, 2025	39.67	40.00	39.65	39.99	39.86	1.25%	26,060
Aug 27, 2025	39.49	39.55	39.41	39.49	39.36	-2.52%	13,454
Aug 26, 2025	40.52	40.72	40.44	40.51	40.38	0.40%	25,097
Aug 25, 2025	40.42	40.68	40.33	40.35	40.22	0.35%	29,410
Aug 22, 2025	39.69	40.22	39.69	40.21	40.08	2.93%	18,703
Aug 21, 2025	38.90	39.11	38.87	39.07	38.94	0.41%	7,107
Aug 20, 2025	38.91	38.91	38.82	38.91	38.78	0.53%	7,448
Aug 19, 2025	38.96	38.99	38.64	38.70	38.58	-1.12%	17,684
Aug 18, 2025	39.14	39.19	39.06	39.14	39.01	1.01%	8,153
Aug 15, 2025	38.76	38.83	38.71	38.75	38.62	1.35%	6,367
Aug 14, 2025	38.41	38.47	38.17	38.23	38.11	-1.92%	13,354
Aug 13, 2025	38.81	38.98	38.81	38.98	38.86	3.05%	9,761
Aug 12, 2025	37.38	37.87	37.38	37.83	37.71	1.32%	12,647
Aug 11, 2025	37.49	37.56	37.30	37.34	37.22	-0.16%	5,948
Aug 8, 2025	37.28	37.42	37.24	37.40	37.28	0.12%	6,524
Aug 7, 2025	37.50	37.54	37.28	37.35	37.23	-0.51%	11,008
Aug 6, 2025	37.36	37.58	37.32	37.54	37.42	0.78%	14,450
Aug 5, 2025	37.38	37.38	37.21	37.25	37.13	0.89%	26,290
Aug 4, 2025	36.99	36.99	36.80	36.92	36.81	1.30%	9,543
Aug 1, 2025	36.57	36.57	36.27	36.45	36.33	-1.54%	9,780
Jul 31, 2025	36.95	37.08	36.87	37.02	36.90	-0.80%	17,265
Jul 30, 2025	37.51	37.59	37.32	37.32	37.20	-1.56%	4,128
Jul 29, 2025	38.17	38.17	37.88	37.91	37.79	0.89%	12,458