CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2025	34.33	34.44	34.00	34.11	33.80	-0.12%	9,672
May 20, 2025	33.99	34.15	33.96	34.15	33.84	1.25%	10,998
May 19, 2025	33.48	33.80	33.41	33.73	33.42	0.39%	13,609
May 16, 2025	33.70	33.72	33.59	33.60	33.30	0.15%	12,870
May 15, 2025	33.72	33.72	33.47	33.55	33.25	-1.93%	25,488
May 14, 2025	34.36	34.38	34.17	34.21	33.90	1.00%	14,062
May 13, 2025	33.70	34.02	33.61	33.87	33.56	-0.50%	26,166
May 12, 2025	34.07	34.11	33.84	34.04	33.73	3.75%	12,214
May 9, 2025	33.12	33.12	32.81	32.81	32.51	-0.79%	4,865
May 8, 2025	33.08	33.10	32.81	33.07	32.77	1.47%	7,079
May 7, 2025	32.81	32.81	32.56	32.59	32.30	-2.22%	6,662
May 6, 2025	33.33	33.55	33.33	33.33	33.03	0.54%	8,237
May 5, 2025	33.05	33.25	33.05	33.15	32.85	0.21%	14,298
May 2, 2025	33.07	33.20	32.94	33.08	32.78	3.41%	21,754
May 1, 2025	32.18	32.21	31.99	31.99	31.70	-0.37%	21,687
Apr 30, 2025	32.00	32.20	31.98	32.11	31.82	0.16%	14,705
Apr 29, 2025	32.04	32.13	32.00	32.06	31.77	0.31%	17,265
Apr 28, 2025	31.95	32.08	31.86	31.96	31.67	-0.50%	11,736
Apr 25, 2025	32.05	32.18	32.02	32.12	31.83	-0.28%	6,203
Apr 24, 2025	31.99	32.24	31.95	32.21	31.92	0.69%	24,485
Apr 23, 2025	32.09	32.45	31.97	31.99	31.70	1.59%	52,923
Apr 22, 2025	31.31	31.70	31.27	31.49	31.21	2.67%	28,920
Apr 21, 2025	30.76	30.76	30.42	30.67	30.39	0.85%	14,749
Apr 17, 2025	30.80	30.80	30.41	30.41	30.14	-	24,591
Apr 16, 2025	30.60	30.76	30.32	30.41	30.14	-2.00%	23,739