CX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.00	27.30	26.85	27.00	27.00	0.56%	115,128
May 28, 2026	26.60	27.40	26.60	26.85	26.85	0.75%	182,971
May 27, 2026	26.85	26.85	26.50	26.65	26.65	-0.37%	139,683
May 26, 2026	27.05	27.05	26.70	26.75	26.75	-0.93%	104,516
May 25, 2026	27.50	27.50	26.95	27.00	27.00	-0.92%	159,229
May 22, 2026	27.50	27.50	27.25	27.25	27.25	-0.91%	150,903
May 21, 2026	26.75	27.50	26.75	27.50	27.50	3.97%	179,048
May 20, 2026	26.25	26.55	26.25	26.45	26.45	0.57%	175,404
May 19, 2026	26.50	26.65	26.20	26.30	26.30	-0.19%	116,359
May 18, 2026	26.60	26.70	26.15	26.35	26.35	-0.57%	202,895
May 15, 2026	26.90	27.25	26.30	26.50	26.50	-0.56%	291,100
May 14, 2026	26.65	27.15	26.55	26.65	26.65	-	150,522
May 13, 2026	27.15	27.15	26.60	26.65	26.65	-1.30%	151,864
May 12, 2026	27.65	27.65	26.95	27.00	27.00	-2.17%	187,742
May 11, 2026	27.80	28.25	27.55	27.60	27.60	-1.43%	204,539
May 8, 2026	27.80	28.45	27.70	28.00	28.00	1.45%	204,206
May 7, 2026	27.30	27.80	27.25	27.60	27.60	1.47%	124,725
May 6, 2026	27.15	27.35	26.60	27.20	27.20	0.74%	134,694
May 5, 2026	26.70	27.00	26.70	27.00	27.00	0.75%	133,218
May 4, 2026	26.60	27.40	26.60	26.80	26.80	0.75%	74,458
Apr 30, 2026	27.25	27.25	26.60	26.60	26.60	-2.03%	182,388
Apr 29, 2026	26.90	27.15	26.70	27.15	27.15	1.12%	116,598
Apr 28, 2026	27.00	27.25	26.55	26.85	26.85	0.75%	163,720
Apr 27, 2026	27.20	27.20	26.10	26.65	26.65	-1.30%	173,222
Apr 24, 2026	27.70	27.80	26.90	27.00	27.00	-2.35%	455,421
Apr 23, 2026	29.05	29.10	27.25	27.65	27.65	-4.16%	369,048
Apr 22, 2026	28.95	28.95	28.65	28.85	28.85	-0.17%	238,426
Apr 21, 2026	28.90	28.95	28.70	28.90	28.90	0.70%	124,134
Apr 20, 2026	29.15	29.15	27.80	28.70	28.70	-1.20%	313,488
Apr 17, 2026	28.85	29.10	28.80	29.05	29.05	-	155,824
Apr 16, 2026	29.20	29.40	28.95	29.05	29.05	0.17%	134,212
Apr 15, 2026	29.30	29.30	28.80	29.00	29.00	-0.68%	148,183
Apr 14, 2026	28.90	29.50	28.90	29.20	29.20	1.04%	208,778
Apr 13, 2026	28.60	28.95	28.50	28.90	28.90	1.05%	180,764
Apr 10, 2026	29.30	29.35	28.30	28.60	28.60	-1.04%	335,226
Apr 9, 2026	29.95	29.95	28.70	28.90	28.90	-3.02%	247,941
Apr 8, 2026	30.30	30.45	29.60	29.80	29.80	-2.77%	567,892
Apr 7, 2026	30.25	30.70	29.65	30.65	30.65	2.34%	687,227
Apr 2, 2026	30.05	30.30	29.55	29.95	29.95	-0.50%	223,126
Apr 1, 2026	29.05	30.25	28.75	30.10	30.10	4.51%	552,549
Mar 31, 2026	28.70	29.40	28.70	28.80	28.80	-1.20%	169,816
Mar 30, 2026	29.10	29.70	28.55	29.15	29.15	-2.51%	198,228
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