CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	40.40	40.57	40.40	40.45	-	-1.59%	23,773
Dec 26, 2025	40.92	41.13	40.85	41.10	41.10	0.20%	17,427
Dec 24, 2025	41.18	41.26	40.94	41.02	40.69	-0.40%	292,596
Dec 23, 2025	41.03	41.20	40.95	41.18	40.85	-0.12%	17,804
Dec 22, 2025	41.09	41.29	41.09	41.24	40.90	0.61%	21,131
Dec 19, 2025	40.86	41.09	40.86	40.98	40.65	1.12%	32,516
Dec 18, 2025	40.60	40.65	40.49	40.53	40.20	0.43%	18,004
Dec 17, 2025	40.91	40.91	40.35	40.35	40.03	0.04%	19,396
Dec 16, 2025	40.23	40.35	40.14	40.34	40.01	-0.90%	18,853
Dec 15, 2025	40.95	40.95	40.64	40.71	40.38	-0.88%	16,552
Dec 12, 2025	41.50	41.50	40.99	41.07	40.74	-0.24%	9,483
Dec 11, 2025	40.95	41.20	40.80	41.16	40.83	-0.53%	28,811
Dec 10, 2025	41.13	41.46	41.13	41.38	41.05	0.68%	13,132
Dec 9, 2025	40.93	41.10	40.90	41.10	40.77	-0.60%	41,547
Dec 8, 2025	41.33	41.40	41.21	41.35	41.02	0.24%	44,277
Dec 5, 2025	41.15	41.30	41.15	41.25	40.92	1.15%	30,692
Dec 4, 2025	40.77	40.90	40.69	40.78	40.45	0.54%	230,898
Dec 3, 2025	40.42	40.58	40.31	40.56	40.24	-0.74%	61,073
Dec 2, 2025	40.90	40.90	40.68	40.86	40.53	-0.87%	15,339
Dec 1, 2025	41.01	41.26	41.00	41.22	40.89	0.80%	25,036
Nov 28, 2025	40.76	40.94	40.76	40.89	40.56	0.73%	12,829
Nov 26, 2025	40.64	40.80	40.25	40.59	40.27	0.28%	31,923
Nov 25, 2025	40.53	40.54	40.29	40.48	40.16	0.70%	38,259
Nov 24, 2025	39.86	40.20	39.86	40.20	39.88	1.58%	28,585
Nov 21, 2025	39.20	39.71	39.00	39.57	39.26	-0.27%	57,153
Nov 20, 2025	40.57	40.65	39.65	39.68	39.36	-2.10%	17,510
Nov 19, 2025	40.67	40.70	40.39	40.53	40.21	-0.82%	29,490
Nov 18, 2025	40.71	40.96	40.59	40.87	40.54	-0.39%	15,011
Nov 17, 2025	41.17	41.37	40.92	41.03	40.70	-0.92%	39,352
Nov 14, 2025	41.51	41.90	41.29	41.41	41.08	-1.62%	51,082
Nov 13, 2025	42.66	42.69	41.96	42.09	41.76	0.13%	12,039
Nov 12, 2025	42.17	42.25	41.94	42.04	41.70	-0.21%	6,379
Nov 11, 2025	42.25	42.30	42.11	42.13	41.79	-0.59%	16,024
Nov 10, 2025	42.30	42.47	42.17	42.38	42.04	1.19%	12,752
Nov 7, 2025	41.62	41.88	41.45	41.88	41.54	-0.73%	12,696
Nov 6, 2025	42.49	42.51	42.19	42.19	41.85	0.69%	6,774
Nov 5, 2025	41.70	42.00	41.70	41.90	41.56	1.33%	8,689
Nov 4, 2025	41.33	41.67	41.33	41.35	41.02	-2.14%	31,347
Nov 3, 2025	42.35	42.35	42.13	42.26	41.92	-0.19%	16,486
Oct 31, 2025	42.22	42.39	42.03	42.33	42.00	-1.63%	18,644
Oct 30, 2025	42.99	43.17	42.81	43.04	42.69	-1.77%	18,512
Oct 29, 2025	43.90	43.94	43.59	43.81	43.46	1.08%	19,648
Oct 28, 2025	43.26	43.37	43.07	43.34	42.99	-0.71%	33,038
Oct 27, 2025	43.74	43.74	43.62	43.65	43.30	1.99%	19,146
Oct 24, 2025	42.81	42.91	42.77	42.80	42.46	1.47%	31,233
Oct 23, 2025	41.95	42.33	41.95	42.18	41.84	1.08%	8,732
Oct 22, 2025	41.87	42.07	41.57	41.73	41.40	-0.67%	18,186
Oct 21, 2025	42.26	42.26	42.00	42.01	41.67	-0.46%	30,550
Oct 20, 2025	41.75	42.26	41.70	42.21	41.87	1.07%	98,018
Oct 17, 2025	41.30	41.86	41.07	41.76	41.43	-0.85%	131,975