CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.78	38.09	37.78	37.86	37.86	1.35%	20,270
Jul 17, 2026	37.17	37.36	37.08	37.36	37.35	-3.30%	5,994
Jul 16, 2026	38.86	38.88	38.55	38.63	38.63	-1.18%	40,038
Jul 15, 2026	38.99	39.32	38.99	39.09	39.09	1.20%	29,286
Jul 14, 2026	38.77	38.82	38.60	38.63	38.63	2.26%	13,669
Jul 13, 2026	37.86	38.01	37.75	37.77	37.77	-1.96%	26,025
Jul 10, 2026	38.52	38.61	38.43	38.53	38.53	-1.18%	6,344
Jul 9, 2026	38.77	39.00	38.77	38.99	38.99	2.08%	13,701
Jul 8, 2026	38.05	38.24	38.01	38.19	38.19	0.73%	9,927
Jul 7, 2026	38.02	38.16	37.84	37.92	37.92	-0.78%	8,561
Jul 6, 2026	38.03	38.22	38.03	38.22	38.22	1.43%	7,689
Jul 2, 2026	37.86	38.05	37.48	37.68	37.68	-2.69%	27,516
Jul 1, 2026	38.22	38.93	38.20	38.72	38.72	-0.43%	15,248
Jun 30, 2026	38.78	38.99	38.69	38.88	38.88	1.50%	10,698
Jun 29, 2026	38.16	38.35	38.13	38.31	38.31	0.65%	22,457
Jun 26, 2026	37.75	38.28	37.74	38.06	38.06	-1.48%	40,261
Jun 25, 2026	38.71	38.71	38.63	38.63	38.63	0.79%	23,498
Jun 24, 2026	38.42	38.62	38.36	38.42	38.33	-0.29%	10,131
Jun 23, 2026	38.51	38.73	38.48	38.53	38.44	-2.89%	12,171
Jun 22, 2026	39.65	39.74	39.56	39.68	39.59	0.40%	6,987
Jun 18, 2026	39.60	39.60	39.45	39.53	39.43	1.50%	3,832
Jun 17, 2026	39.44	39.59	38.94	38.94	38.85	-1.01%	5,832
Jun 16, 2026	39.45	39.51	39.32	39.34	39.24	-1.29%	6,541
Jun 15, 2026	39.86	39.90	39.81	39.85	39.75	2.34%	13,874
Jun 12, 2026	39.04	39.04	38.84	38.94	38.84	-0.05%	20,502
Jun 11, 2026	38.28	38.96	38.28	38.96	38.86	0.47%	26,076
Jun 10, 2026	38.90	39.13	38.72	38.77	38.68	-0.75%	29,687
Jun 9, 2026	39.37	39.42	38.67	39.07	38.97	1.39%	90,539
Jun 8, 2026	38.76	38.79	38.53	38.53	38.44	-0.58%	36,588
Jun 5, 2026	39.51	39.51	38.69	38.76	38.66	-3.87%	49,282
Jun 4, 2026	40.42	40.53	40.31	40.31	40.22	-0.36%	6,120
Jun 3, 2026	40.61	40.68	40.44	40.46	40.37	-1.05%	8,866
Jun 2, 2026	40.91	41.04	40.86	40.89	40.80	3.21%	11,390
Jun 1, 2026	39.37	39.70	39.34	39.62	39.53	-0.53%	51,687
May 29, 2026	39.83	40.00	39.75	39.83	39.74	-0.24%	74,536
May 28, 2026	39.72	39.96	39.66	39.93	39.83	-0.36%	26,203
May 27, 2026	39.95	40.12	39.90	40.07	39.98	-0.75%	13,687
May 26, 2026	40.30	40.40	40.26	40.37	40.28	1.78%	36,056
May 22, 2026	39.39	39.73	39.38	39.67	39.57	-0.60%	47,907
May 21, 2026	39.58	39.91	39.49	39.91	39.81	-1.22%	8,282
May 20, 2026	40.11	40.47	39.92	40.40	40.31	1.14%	37,461
May 19, 2026	39.76	40.04	39.76	39.94	39.85	-0.08%	18,149
May 18, 2026	40.18	40.18	39.86	39.97	39.88	-0.51%	33,491
May 15, 2026	40.40	40.40	40.18	40.18	40.09	-2.36%	10,596
May 14, 2026	41.09	41.23	41.03	41.15	41.05	-2.93%	15,739
May 13, 2026	41.39	42.49	41.39	42.39	42.29	2.91%	35,820
May 12, 2026	41.39	41.43	40.94	41.19	41.09	-0.96%	11,674
May 11, 2026	41.51	41.73	41.51	41.59	41.49	1.40%	12,971
May 8, 2026	41.21	41.30	40.89	41.02	40.92	0.15%	56,424
May 7, 2026	41.35	41.35	40.91	40.95	40.86	-0.39%	20,888