CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	37.16	37.25	37.01	37.19	-	0.30%	21,302
Mar 27, 2026	37.23	37.30	37.01	37.08	37.08	0.17%	42,676
Mar 26, 2026	37.24	37.44	36.99	37.02	37.02	-2.99%	9,292
Mar 25, 2026	38.11	38.27	37.98	38.16	38.14	2.00%	21,865
Mar 24, 2026	37.29	37.57	37.22	37.41	37.39	-0.07%	49,932
Mar 23, 2026	37.56	37.79	37.28	37.44	37.42	0.25%	85,625
Mar 20, 2026	37.79	37.79	37.29	37.35	37.33	-2.33%	31,813
Mar 19, 2026	37.93	38.42	37.68	38.24	38.22	-0.91%	232,524
Mar 18, 2026	39.02	39.08	38.57	38.59	38.57	-1.54%	10,654
Mar 17, 2026	39.44	39.44	39.15	39.19	39.17	-0.63%	16,882
Mar 16, 2026	39.37	39.54	39.34	39.44	39.42	1.49%	18,111
Mar 13, 2026	39.19	39.33	38.83	38.86	38.84	0.24%	12,611
Mar 12, 2026	39.03	39.03	38.71	38.77	38.75	-1.26%	13,991
Mar 11, 2026	39.36	39.41	39.10	39.26	39.24	-0.17%	13,140
Mar 10, 2026	39.18	39.75	39.13	39.33	39.30	1.98%	32,430
Mar 9, 2026	37.98	38.62	37.80	38.56	38.54	1.37%	77,172
Mar 6, 2026	37.76	38.16	37.65	38.04	38.02	1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	37.64	-1.17%	149,169
Mar 4, 2026	38.04	38.19	37.79	38.10	38.08	0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	37.75	-3.82%	150,519
Mar 2, 2026	38.83	39.41	38.73	39.27	39.25	-0.90%	136,313
Feb 27, 2026	39.69	39.72	39.55	39.63	39.61	-0.51%	18,443
Feb 26, 2026	40.00	40.00	39.56	39.83	39.81	-2.15%	32,445
Feb 25, 2026	40.62	40.77	40.39	40.71	40.68	0.55%	83,456
Feb 24, 2026	40.19	40.53	40.17	40.48	40.46	-0.29%	37,820
Feb 23, 2026	40.94	41.13	40.48	40.60	40.58	-0.54%	360,336
Feb 20, 2026	40.00	40.86	40.00	40.82	40.80	0.39%	47,163
Feb 19, 2026	40.66	40.72	40.50	40.66	40.64	-0.46%	15,573
Feb 18, 2026	40.93	41.01	40.78	40.85	40.83	0.58%	36,183
Feb 17, 2026	40.49	40.78	40.35	40.62	40.59	0.26%	198,345
Feb 13, 2026	40.42	40.66	40.23	40.51	40.49	-0.10%	47,709
Feb 12, 2026	41.25	41.25	40.41	40.55	40.53	-1.84%	52,268
Feb 11, 2026	41.18	41.33	40.95	41.31	41.29	-0.34%	33,251
Feb 10, 2026	41.36	41.59	41.23	41.45	41.43	0.29%	30,518
Feb 9, 2026	41.08	41.48	41.08	41.33	41.31	0.85%	50,493
Feb 6, 2026	40.64	41.01	40.55	40.98	40.96	2.35%	34,540
Feb 5, 2026	40.42	40.42	40.04	40.04	40.02	-0.45%	32,887
Feb 4, 2026	40.63	40.63	39.97	40.22	40.20	-1.35%	2,884,633
Feb 3, 2026	40.65	40.91	40.34	40.77	40.75	-0.10%	2,148,311
Feb 2, 2026	40.83	41.05	40.79	40.81	40.79	-1.16%	23,936
Jan 30, 2026	41.70	41.74	41.08	41.29	41.27	-1.56%	42,740
Jan 29, 2026	42.19	42.22	41.58	41.95	41.93	0.13%	31,544
Jan 28, 2026	42.12	42.14	41.83	41.89	41.87	-0.04%	27,390
Jan 27, 2026	41.89	41.95	41.78	41.91	41.89	0.67%	32,440
Jan 26, 2026	41.50	41.75	41.49	41.63	41.61	-0.64%	30,530
Jan 23, 2026	41.80	41.96	41.65	41.90	41.88	-0.27%	15,363
Jan 22, 2026	41.94	42.20	41.89	42.01	41.99	0.58%	501,088
Jan 21, 2026	41.66	41.89	41.39	41.77	41.75	1.74%	451,032
Jan 20, 2026	41.13	41.36	41.01	41.05	41.03	-1.63%	23,825
Jan 16, 2026	41.99	41.99	41.56	41.74	41.71	-1.38%	9,485