CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.05	32.18	32.02	32.12	32.12	-0.28%	6,203
Apr 24, 2025	31.99	32.24	31.95	32.21	32.21	0.69%	24,485
Apr 23, 2025	32.09	32.45	31.97	31.99	31.99	1.59%	52,923
Apr 22, 2025	31.31	31.70	31.27	31.49	31.49	2.67%	28,920
Apr 21, 2025	30.76	30.76	30.42	30.67	30.67	0.85%	14,749
Apr 17, 2025	30.80	30.80	30.41	30.41	30.41	-	24,591
Apr 16, 2025	30.60	30.76	30.32	30.41	30.41	-2.00%	23,739
Apr 15, 2025	31.17	31.23	31.01	31.03	31.03	-0.89%	10,533
Apr 14, 2025	31.21	31.60	31.07	31.31	31.31	1.52%	130,777
Apr 11, 2025	30.30	30.89	30.10	30.84	30.84	3.35%	75,107
Apr 10, 2025	30.11	30.29	29.48	29.84	29.84	-0.20%	55,366
Apr 9, 2025	28.91	29.92	28.56	29.90	29.90	6.60%	71,418
Apr 8, 2025	29.76	29.78	27.81	28.05	28.05	-1.79%	55,168
Apr 7, 2025	29.03	30.07	28.25	28.56	28.56	-8.55%	95,460
Apr 4, 2025	31.57	31.77	30.60	31.23	31.23	-6.58%	73,252
Apr 3, 2025	33.23	33.54	33.20	33.43	33.43	-1.76%	58,567
Apr 2, 2025	34.23	34.26	33.92	34.03	34.03	-0.50%	14,373
Apr 1, 2025	34.04	34.22	33.96	34.20	34.20	0.47%	149,089
Mar 31, 2025	33.89	34.04	33.64	34.04	34.04	-0.32%	18,041
Mar 28, 2025	34.33	34.33	34.04	34.15	34.15	-1.78%	21,850
Mar 27, 2025	34.47	34.89	34.47	34.77	34.77	1.82%	23,304
Mar 26, 2025	34.14	34.32	34.01	34.15	34.15	0.26%	24,541
Mar 25, 2025	34.14	34.37	34.05	34.06	34.06	-0.90%	67,576
Mar 24, 2025	34.58	34.58	34.34	34.37	34.37	0.06%	14,096
Mar 21, 2025	34.27	34.46	34.18	34.35	34.35	-1.72%	30,530
Mar 20, 2025	34.96	35.14	34.86	34.95	34.95	-2.73%	19,065
Mar 19, 2025	36.27	36.27	35.85	35.93	35.93	-0.06%	92,104
Mar 18, 2025	36.23	36.23	35.87	35.95	35.95	-0.77%	38,412
Mar 17, 2025	35.41	36.28	35.41	36.23	36.23	1.63%	59,822
Mar 14, 2025	35.53	35.66	35.42	35.65	35.65	3.30%	26,613
Mar 13, 2025	34.13	34.65	34.13	34.51	34.51	-0.23%	24,932
Mar 12, 2025	34.62	34.62	34.34	34.59	34.59	-0.46%	29,196
Mar 11, 2025	34.75	35.01	34.48	34.75	34.75	1.91%	38,472
Mar 10, 2025	34.41	34.54	33.94	34.10	34.10	-2.40%	30,409
Mar 7, 2025	35.08	35.36	34.85	34.94	34.94	-0.57%	176,126
Mar 6, 2025	35.42	35.61	35.05	35.14	35.14	0.83%	79,704
Mar 5, 2025	34.14	34.92	34.10	34.85	34.85	3.87%	21,986
Mar 4, 2025	33.29	33.72	33.13	33.55	33.55	1.48%	19,669
Mar 3, 2025	33.57	33.63	32.94	33.06	33.06	-1.11%	29,798
Feb 28, 2025	33.35	33.52	33.24	33.43	33.43	-2.58%	33,356
Feb 27, 2025	34.54	34.62	34.23	34.32	34.32	-0.91%	28,699
Feb 26, 2025	34.82	34.97	34.52	34.63	34.63	2.18%	50,187
Feb 25, 2025	34.03	34.07	33.77	33.89	33.89	0.44%	65,803
Feb 24, 2025	34.43	34.43	33.70	33.74	33.74	-4.01%	45,121
Feb 21, 2025	35.18	35.61	35.00	35.15	35.15	2.09%	70,273
Feb 20, 2025	34.30	34.88	34.10	34.43	34.43	2.08%	48,082
Feb 19, 2025	33.87	33.95	33.67	33.73	33.73	-0.03%	34,384
Feb 18, 2025	33.98	34.00	33.57	33.74	33.74	-0.09%	65,035
Feb 14, 2025	33.84	33.85	33.52	33.77	33.77	3.30%	40,303
Feb 13, 2025	32.14	32.72	32.14	32.69	32.69	-0.03%	33,884