CX Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.80	30.90	28.80	29.90	29.90	-2.92%	377,792
Jul 28, 2026	32.00	32.00	30.70	30.80	30.80	-4.35%	218,070
Jul 27, 2026	32.45	32.70	31.50	32.20	32.20	-1.38%	289,123
Jul 24, 2026	33.05	33.75	32.40	32.65	32.65	-5.22%	382,846
Jul 23, 2026	35.85	35.85	33.80	34.45	34.45	-1.57%	394,716
Jul 22, 2026	35.15	35.20	34.05	35.00	35.00	2.94%	289,649
Jul 21, 2026	33.85	35.05	33.60	34.00	34.00	1.34%	409,325
Jul 20, 2026	32.80	33.55	31.30	33.55	33.55	2.44%	394,141
Jul 17, 2026	34.00	34.00	32.30	32.75	32.75	-5.76%	577,882
Jul 16, 2026	35.05	35.50	34.55	34.75	34.75	-1.42%	344,428
Jul 15, 2026	35.60	35.85	34.50	35.25	35.25	-0.98%	562,482
Jul 14, 2026	36.90	36.90	34.10	35.60	35.60	-1.66%	769,057
Jul 13, 2026	38.00	38.00	35.30	36.20	36.20	-5.48%	1,103,986
Jul 9, 2026	38.40	38.85	37.10	38.30	38.30	1.73%	927,042
Jul 8, 2026	37.35	38.90	36.80	37.65	37.65	-	967,829
Jul 7, 2026	42.00	42.75	37.65	37.65	37.65	-9.60%	3,003,845
Jul 6, 2026	39.65	41.65	39.65	41.65	41.65	9.89%	1,392,330
Jul 3, 2026	37.70	38.55	37.10	37.90	37.90	1.07%	1,112,267
Jul 2, 2026	36.10	37.90	36.10	37.50	37.50	1.49%	766,910
Jul 1, 2026	37.00	38.90	35.20	36.95	36.95	-1.47%	2,460,319
Jun 30, 2026	37.60	38.40	36.70	37.50	37.50	0.13%	2,796,886
Jun 29, 2026	35.00	37.90	34.55	37.45	37.45	8.39%	3,203,957
Jun 26, 2026	33.80	36.40	33.30	34.55	34.55	1.47%	3,993,414
Jun 25, 2026	31.40	34.20	31.40	34.05	34.05	9.49%	2,733,828
Jun 24, 2026	29.90	31.20	29.75	31.10	31.10	2.98%	644,029
Jun 23, 2026	30.30	30.30	29.65	30.20	30.20	-0.33%	425,150
Jun 22, 2026	30.40	30.70	30.25	30.30	30.30	-0.16%	314,268
Jun 18, 2026	30.75	30.75	30.00	30.35	30.35	0.50%	615,338
Jun 17, 2026	29.75	30.30	29.60	30.20	30.20	1.17%	311,404
Jun 16, 2026	30.85	31.50	29.85	29.85	29.85	-0.67%	718,441
Jun 15, 2026	29.00	30.50	28.20	30.05	30.05	8.29%	756,773
Jun 12, 2026	27.50	28.00	27.50	27.75	27.75	2.21%	184,800
Jun 11, 2026	26.75	27.30	26.35	27.15	27.15	1.69%	148,325
Jun 10, 2026	27.30	27.35	26.70	26.70	26.70	-1.84%	124,073
Jun 9, 2026	27.10	27.65	27.10	27.20	27.20	-0.91%	109,613
Jun 8, 2026	27.30	27.50	26.30	27.45	27.45	-0.90%	109,176
Jun 5, 2026	27.65	28.00	27.25	27.70	27.70	-0.72%	185,533
Jun 4, 2026	27.80	28.50	27.70	27.90	27.90	-0.18%	234,719
Jun 3, 2026	27.70	28.20	27.70	27.95	27.95	1.27%	202,236
Jun 2, 2026	27.25	27.75	26.90	27.60	27.60	1.66%	219,207
Jun 1, 2026	27.00	27.35	26.85	27.15	27.15	0.56%	222,634
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%	183,096
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