CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	34.24	34.37	34.24	34.36	34.36	-0.20%	602,463
Oct 12, 2026	34.47	34.47	34.39	34.43	34.43	-1.44%	10,950
Oct 9, 2026	34.70	34.94	34.70	34.94	34.94	2.24%	19,036
Oct 8, 2026	34.28	34.34	34.13	34.17	34.17	-1.65%	26,548
Oct 7, 2026	34.59	34.78	34.50	34.75	34.75	-0.89%	240,510
Oct 6, 2026	34.99	35.11	34.93	35.06	35.06	-0.12%	26,836
Oct 5, 2026	34.80	35.17	34.80	35.10	35.10	1.66%	12,594
Oct 2, 2026	34.63	34.65	34.41	34.53	34.53	-1.19%	4,478
Oct 1, 2026	35.16	35.19	34.80	34.94	34.94	-0.54%	42,957
Sep 30, 2026	35.30	35.34	35.13	35.13	35.13	0.04%	11,760
Sep 29, 2026	35.14	35.18	34.95	35.12	35.12	-0.57%	15,369
Sep 28, 2026	35.37	35.40	35.23	35.32	35.32	-1.33%	10,329
Sep 25, 2026	35.81	35.83	35.64	35.79	35.79	-0.21%	11,868
Sep 24, 2026	36.29	36.29	36.00	36.12	35.87	-1.04%	8,691
Sep 23, 2026	36.61	36.63	36.50	36.50	36.24	-2.22%	15,290
Sep 22, 2026	37.38	37.44	37.18	37.33	37.07	0.30%	8,657
Sep 21, 2026	37.10	37.23	36.90	37.22	36.96	2.11%	9,085
Sep 18, 2026	36.33	36.45	36.33	36.45	36.19	1.15%	4,893
Sep 17, 2026	36.03	36.08	35.93	36.04	35.78	0.73%	10,301
Sep 16, 2026	36.02	36.03	35.68	35.78	35.52	-0.56%	6,469
Sep 15, 2026	36.11	36.11	35.91	35.98	35.72	-0.91%	30,514
Sep 14, 2026	36.20	36.40	36.13	36.31	36.05	0.22%	52,288
Sep 11, 2026	36.33	36.35	36.23	36.23	35.97	0.47%	6,472
Sep 10, 2026	36.13	36.21	36.06	36.06	35.81	-1.47%	4,975
Sep 9, 2026	36.82	36.85	36.54	36.60	36.34	-1.24%	63,617
Sep 8, 2026	37.17	37.18	37.01	37.06	36.80	-0.87%	13,296
Sep 4, 2026	37.23	37.45	37.23	37.38	37.12	0.41%	5,254
Sep 3, 2026	37.00	37.26	36.96	37.23	36.97	0.17%	18,602
Sep 2, 2026	37.14	37.22	37.12	37.17	36.91	-0.32%	25,600
Sep 1, 2026	37.30	37.51	37.26	37.29	37.03	-0.70%	22,450
Aug 31, 2026	37.89	37.89	37.51	37.56	37.29	-1.42%	51,032
Aug 28, 2026	38.13	38.28	37.98	38.10	37.83	-0.02%	23,201
Aug 27, 2026	38.18	38.18	38.04	38.10	37.83	0.20%	8,488
Aug 26, 2026	38.13	38.13	38.03	38.03	37.76	-0.13%	6,369
Aug 25, 2026	37.92	38.09	37.90	38.07	37.80	0.79%	8,953
Aug 24, 2026	37.81	37.83	37.73	37.78	37.51	-2.14%	24,415
Aug 21, 2026	38.80	38.80	38.57	38.60	38.33	0.57%	6,235
Aug 20, 2026	38.19	38.39	38.19	38.39	38.11	-0.06%	12,176
Aug 19, 2026	38.38	38.48	38.37	38.41	38.14	-0.93%	18,308
Aug 18, 2026	38.90	38.95	38.70	38.77	38.50	-0.49%	6,577
Aug 17, 2026	38.96	39.05	38.94	38.96	38.68	1.32%	5,724
Aug 14, 2026	38.44	38.56	38.38	38.45	38.18	0.21%	22,479
Aug 13, 2026	38.55	38.62	38.34	38.37	38.10	-1.30%	7,417
Aug 12, 2026	39.00	39.00	38.80	38.88	38.60	-0.04%	4,508
Aug 11, 2026	39.05	39.05	38.83	38.90	38.62	-1.48%	7,575
Aug 10, 2026	39.29	39.48	39.23	39.48	39.20	0.12%	4,271
Aug 7, 2026	39.32	39.48	39.32	39.44	39.16	1.47%	9,418
Aug 6, 2026	38.79	38.92	38.68	38.86	38.59	-0.06%	58,526
Aug 5, 2026	39.19	39.19	38.86	38.89	38.61	0.03%	10,825
Aug 4, 2026	38.54	38.92	38.47	38.88	38.60	1.60%	21,749