CX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	26.15	26.25	25.55	25.55	25.55	-2.29%	191,493
Oct 21, 2026	26.25	26.45	26.05	26.15	26.15	0.19%	120,283
Oct 20, 2026	26.30	26.70	26.10	26.10	26.10	-0.76%	136,035
Oct 19, 2026	26.60	26.60	26.20	26.30	26.30	-1.87%	233,481
Oct 16, 2026	27.10	27.20	26.65	26.80	26.80	-0.56%	143,791
Oct 15, 2026	27.40	27.40	26.75	26.95	26.95	-1.64%	160,234
Oct 14, 2026	27.30	27.85	27.15	27.40	27.40	0.37%	178,908
Oct 13, 2026	27.60	27.65	27.20	27.30	27.30	-1.97%	163,916
Oct 12, 2026	28.30	28.30	27.75	27.85	27.85	-2.62%	248,290
Oct 8, 2026	29.20	29.20	28.30	28.60	28.60	-2.05%	441,334
Oct 7, 2026	29.65	30.50	28.70	29.20	29.20	-4.73%	1,306,934
Oct 6, 2026	28.15	30.65	28.05	30.65	30.65	9.86%	1,372,584
Oct 5, 2026	27.55	28.05	27.50	27.90	27.90	1.82%	181,279
Oct 2, 2026	27.25	27.55	27.15	27.40	27.40	0.55%	130,591
Oct 1, 2026	27.45	27.45	27.05	27.25	27.25	0.18%	81,248
Sep 30, 2026	27.25	27.45	27.15	27.20	27.20	-0.18%	97,264
Sep 29, 2026	27.40	27.60	27.05	27.25	27.25	0.93%	133,360
Sep 24, 2026	26.85	27.45	26.85	27.00	27.00	0.56%	114,450
Sep 23, 2026	27.15	27.40	26.85	26.85	26.85	-0.56%	113,718
Sep 22, 2026	27.25	27.30	26.70	27.00	27.00	-0.55%	138,241
Sep 21, 2026	27.25	27.25	27.05	27.15	27.15	-0.18%	48,330
Sep 18, 2026	26.95	27.25	26.95	27.20	27.20	0.93%	71,371
Sep 17, 2026	27.15	27.30	26.60	26.95	26.95	-0.55%	110,797
Sep 16, 2026	27.30	27.35	26.95	27.10	27.10	0.56%	42,025
Sep 15, 2026	27.15	27.15	26.80	26.95	26.95	-0.92%	39,205
Sep 14, 2026	27.05	27.55	26.70	27.20	27.20	0.55%	132,718
Sep 11, 2026	27.20	27.55	27.05	27.05	27.05	-2.70%	107,543
Sep 10, 2026	28.20	28.20	27.80	27.80	27.80	-1.42%	49,993
Sep 9, 2026	28.20	28.80	27.85	28.20	28.20	1.08%	110,374
Sep 8, 2026	28.50	28.50	27.45	27.90	27.90	-2.45%	179,099
Sep 7, 2026	28.40	28.75	28.35	28.60	28.60	1.42%	146,843
Sep 4, 2026	28.05	28.70	27.90	28.20	28.20	1.08%	123,437
Sep 3, 2026	28.95	29.35	27.90	27.90	27.90	-3.29%	234,676
Sep 2, 2026	28.95	29.75	28.70	28.85	28.85	-0.35%	107,187
Sep 1, 2026	29.00	29.00	28.40	28.95	28.95	-	184,808
Aug 31, 2026	28.90	29.35	28.65	28.95	28.95	-1.53%	152,858
Aug 28, 2026	28.80	30.00	28.30	29.40	29.40	2.26%	254,732
Aug 27, 2026	27.50	28.75	26.75	28.75	28.75	5.36%	456,079
Aug 26, 2026	27.63	28.22	27.32	27.72	27.29	0.33%	312,604
Aug 25, 2026	27.14	27.63	26.33	27.63	27.20	1.82%	233,087
Aug 24, 2026	27.95	27.95	26.96	27.14	26.71	-0.50%	313,368
Aug 21, 2026	27.68	27.68	27.05	27.27	26.85	-0.82%	156,424
Aug 20, 2026	26.28	27.50	26.28	27.50	27.07	4.98%	342,751
Aug 19, 2026	26.24	26.78	26.10	26.19	25.78	-0.34%	72,512
Aug 18, 2026	26.73	26.73	26.24	26.28	25.87	-1.18%	139,634
Aug 17, 2026	26.37	26.96	26.19	26.60	26.18	0.85%	118,022
Aug 14, 2026	26.78	26.78	26.24	26.37	25.96	-1.01%	171,329
Aug 13, 2026	27.00	27.09	26.60	26.64	26.22	-5.43%	655,413
Aug 12, 2026	27.23	28.58	27.14	28.17	27.73	3.81%	250,688
Aug 11, 2026	27.54	27.54	27.05	27.14	26.71	-2.74%	236,758