CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	34.59	34.59	34.45	34.46	34.46	-0.86%	4,407
Jun 24, 2025	34.29	34.76	34.29	34.76	34.45	2.90%	23,911
Jun 23, 2025	33.62	33.84	33.56	33.78	33.47	0.78%	9,602
Jun 20, 2025	33.76	33.76	33.51	33.52	33.22	-1.00%	6,657
Jun 18, 2025	33.97	33.97	33.77	33.86	33.55	-0.62%	5,758
Jun 17, 2025	34.30	34.30	34.04	34.07	33.76	-1.22%	12,059
Jun 16, 2025	34.48	34.66	34.47	34.49	34.18	1.14%	17,250
Jun 13, 2025	34.18	34.33	34.06	34.10	33.79	-2.07%	5,865
Jun 12, 2025	34.79	34.84	34.76	34.82	34.51	0.61%	4,425
Jun 11, 2025	34.72	34.80	34.59	34.61	34.30	0.12%	9,936
Jun 10, 2025	34.55	34.62	34.38	34.57	34.26	0.06%	16,689
Jun 9, 2025	34.39	34.55	34.38	34.55	34.24	1.71%	17,716
Jun 6, 2025	33.83	33.99	33.75	33.97	33.66	-0.32%	22,923
Jun 5, 2025	34.16	34.25	33.97	34.08	33.77	0.24%	19,712
Jun 4, 2025	33.65	34.00	33.65	34.00	33.69	2.35%	32,221
Jun 3, 2025	33.24	33.28	33.18	33.22	32.92	0.54%	6,937
Jun 2, 2025	32.89	33.08	32.80	33.04	32.74	0.70%	13,685
May 30, 2025	33.01	33.01	32.67	32.81	32.51	-1.97%	13,331
May 29, 2025	33.62	33.62	33.39	33.47	33.17	1.33%	20,260
May 28, 2025	33.19	33.19	32.98	33.03	32.73	-0.90%	11,491
May 27, 2025	33.30	33.38	33.22	33.33	33.03	-1.68%	23,542
May 23, 2025	33.77	33.90	33.77	33.90	33.59	0.18%	3,895
May 22, 2025	33.89	33.97	33.83	33.84	33.53	-0.79%	5,282