CX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.50	29.90	29.20	29.90	29.90	0.50%	126,549
Mar 26, 2026	29.60	30.25	29.30	29.75	29.75	-0.34%	280,018
Mar 25, 2026	30.80	30.85	29.55	29.85	29.85	-1.81%	496,287
Mar 24, 2026	30.50	31.35	30.00	30.40	30.40	0.66%	780,919
Mar 23, 2026	29.30	30.35	29.05	30.20	30.20	1.68%	733,588
Mar 20, 2026	29.60	29.85	29.05	29.70	29.70	2.24%	421,238
Mar 19, 2026	29.55	29.55	28.95	29.05	29.05	-2.19%	163,386
Mar 18, 2026	30.00	30.30	29.25	29.70	29.70	0.34%	600,489
Mar 17, 2026	28.90	29.70	28.70	29.60	29.60	4.41%	783,837
Mar 16, 2026	27.80	28.90	27.35	28.35	28.35	1.80%	483,730
Mar 13, 2026	26.50	27.90	25.80	27.85	27.85	1.64%	585,032
Mar 12, 2026	27.20	27.40	26.70	27.40	27.40	0.74%	76,616
Mar 11, 2026	25.75	27.20	25.75	27.20	27.20	5.84%	187,770
Mar 10, 2026	25.60	26.15	25.30	25.70	25.70	2.39%	165,190
Mar 9, 2026	25.55	25.65	24.80	25.10	25.10	-3.46%	197,853
Mar 6, 2026	25.90	26.25	25.65	26.00	26.00	-0.95%	55,499
Mar 5, 2026	27.00	27.20	26.15	26.25	26.25	1.35%	113,053
Mar 4, 2026	26.35	26.55	25.60	25.90	25.90	-3.54%	149,697
Mar 3, 2026	27.15	27.30	26.80	26.85	26.85	-1.10%	122,346
Mar 2, 2026	27.60	27.60	27.00	27.15	27.15	-1.99%	114,166
Feb 26, 2026	27.90	27.90	27.45	27.70	27.70	0.36%	97,259
Feb 25, 2026	28.20	28.25	27.40	27.60	27.60	-0.72%	124,328
Feb 24, 2026	27.95	27.95	27.60	27.80	27.80	-0.89%	113,356
Feb 23, 2026	28.00	28.25	27.80	28.05	28.05	0.18%	235,834
Feb 11, 2026	27.70	28.25	27.35	28.00	28.00	2.56%	374,375
Feb 10, 2026	28.15	28.15	27.25	27.30	27.30	-0.73%	155,281
Feb 9, 2026	27.10	28.00	27.05	27.50	27.50	4.56%	526,794
Feb 6, 2026	26.95	26.95	25.50	26.30	26.30	-0.94%	138,127
Feb 5, 2026	27.00	27.35	26.50	26.55	26.55	-1.12%	91,940
Feb 4, 2026	26.20	26.85	26.05	26.85	26.85	2.29%	72,066
Feb 3, 2026	26.05	26.25	25.90	26.25	26.25	0.77%	51,299
Feb 2, 2026	26.40	26.40	26.00	26.05	26.05	-2.62%	87,772
Jan 30, 2026	27.10	27.10	26.25	26.75	26.75	1.90%	72,638
Jan 29, 2026	26.95	26.95	26.20	26.25	26.25	-2.60%	145,947
Jan 28, 2026	27.10	27.10	26.90	26.95	26.95	-0.92%	65,150
Jan 27, 2026	27.85	27.90	27.20	27.20	27.20	-1.81%	61,640
Jan 26, 2026	27.50	28.00	27.35	27.70	27.70	0.36%	72,532
Jan 23, 2026	27.70	27.70	27.25	27.60	27.60	-1.25%	96,386
Jan 22, 2026	28.00	28.20	27.55	27.95	27.95	-	119,142
Jan 21, 2026	27.70	27.95	27.45	27.95	27.95	0.90%	215,081
Jan 20, 2026	28.15	28.15	27.70	27.70	27.70	-1.07%	95,540
Jan 19, 2026	27.85	28.25	27.75	28.00	28.00	0.72%	273,386
Jan 16, 2026	27.15	28.40	27.00	27.80	27.80	2.58%	338,825
Jan 15, 2026	27.00	27.15	26.75	27.10	27.10	0.37%	80,973
Jan 14, 2026	26.45	27.10	26.45	27.00	27.00	1.50%	142,942
Jan 13, 2026	27.05	27.20	26.20	26.60	26.60	-1.12%	134,989
Jan 12, 2026	27.00	27.10	26.80	26.90	26.90	0.56%	210,553
Jan 9, 2026	26.55	27.10	26.25	26.75	26.75	2.10%	208,273
Jan 8, 2026	26.20	26.30	26.05	26.20	26.20	-	80,744
Jan 7, 2026	26.55	26.60	26.20	26.20	26.20	0.38%	90,021