CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.20	34.67	34.08	34.42	34.42	-0.91%	1,150,003
Jun 25, 2026	35.17	35.17	34.41	34.73	34.73	1.46%	829,792
Jun 24, 2026	34.44	34.44	34.00	34.23	34.23	-0.67%	1,515,082
Jun 23, 2026	34.39	34.82	34.30	34.46	34.46	-4.30%	1,102,822
Jun 22, 2026	36.07	36.14	35.92	36.01	36.01	-0.25%	743,262
Jun 18, 2026	36.04	36.21	35.90	36.10	36.10	1.83%	662,693
Jun 17, 2026	35.89	36.27	35.43	35.45	35.45	-0.17%	1,037,526
Jun 16, 2026	35.73	35.99	35.51	35.51	35.51	-0.81%	703,264
Jun 15, 2026	35.61	35.85	35.56	35.80	35.80	2.70%	725,636
Jun 12, 2026	34.62	35.01	34.43	34.86	34.86	0.66%	783,366
Jun 11, 2026	33.53	34.69	33.52	34.63	34.63	4.46%	1,398,129
Jun 10, 2026	33.42	33.87	33.13	33.15	33.15	-1.75%	996,437
Jun 9, 2026	34.37	34.54	32.98	33.74	33.74	-0.68%	1,471,301
Jun 8, 2026	34.12	34.26	33.91	33.97	33.97	1.28%	562,732
Jun 5, 2026	34.65	34.71	33.44	33.54	33.54	-5.17%	1,341,963
Jun 4, 2026	35.08	35.45	34.94	35.37	35.37	-0.17%	553,956
Jun 3, 2026	35.69	35.70	35.29	35.43	35.43	-1.14%	828,008
Jun 2, 2026	35.51	35.87	35.49	35.84	35.84	0.48%	779,933
Jun 1, 2026	35.22	35.78	35.08	35.67	35.67	2.26%	915,361
May 29, 2026	34.91	35.04	34.75	34.88	34.88	0.14%	666,195
May 28, 2026	34.27	34.96	34.19	34.83	34.83	1.22%	1,206,895
May 27, 2026	34.51	34.53	34.23	34.41	34.41	-0.43%	877,615
May 26, 2026	34.47	34.59	34.36	34.56	34.56	3.04%	834,533
May 22, 2026	33.58	33.75	33.51	33.54	33.54	-0.06%	737,256
May 21, 2026	33.02	33.66	32.97	33.56	33.56	1.39%	762,314
May 20, 2026	32.45	33.15	32.35	33.10	33.10	2.10%	788,309
May 19, 2026	32.31	32.66	32.12	32.42	32.42	-0.83%	858,781
May 18, 2026	32.78	32.81	32.39	32.69	32.69	0.49%	1,063,681
May 15, 2026	32.71	32.83	32.48	32.53	32.53	-2.69%	914,760
May 14, 2026	33.36	33.53	33.25	33.43	33.43	-0.36%	1,141,226
May 13, 2026	33.21	33.59	33.16	33.55	33.55	1.54%	876,492
May 12, 2026	32.91	33.07	32.62	33.04	33.04	-1.11%	812,956
May 11, 2026	33.37	33.53	33.33	33.41	33.41	-0.98%	704,517
May 8, 2026	33.45	33.75	33.42	33.74	33.74	1.93%	1,109,586
May 7, 2026	33.70	33.75	33.10	33.10	33.10	-1.55%	1,187,381
May 6, 2026	33.33	33.65	33.25	33.62	33.62	3.35%	931,477
May 5, 2026	32.35	32.62	32.31	32.53	32.53	1.53%	695,890
May 4, 2026	32.26	32.38	31.89	32.04	32.04	-0.74%	814,892
May 1, 2026	32.26	32.49	32.17	32.28	32.28	0.28%	722,187
Apr 30, 2026	31.85	32.25	31.77	32.19	32.19	2.81%	987,070
Apr 29, 2026	31.57	31.57	31.19	31.31	31.31	-0.67%	667,557
Apr 28, 2026	31.62	31.73	31.37	31.52	31.52	-1.78%	517,678
Apr 27, 2026	32.23	32.25	31.99	32.09	32.09	-0.22%	551,951
Apr 24, 2026	32.06	32.23	31.94	32.16	32.16	1.26%	640,044
Apr 23, 2026	31.91	32.16	31.41	31.76	31.76	-1.15%	518,970
Apr 22, 2026	31.93	32.14	31.92	32.13	32.13	1.52%	642,835
Apr 21, 2026	32.26	32.27	31.56	31.65	31.65	-2.03%	1,111,339
Apr 20, 2026	32.19	32.31	32.09	32.31	32.31	-0.39%	604,865
Apr 17, 2026	32.50	32.72	32.37	32.43	32.43	1.28%	731,816
Apr 16, 2026	32.12	32.13	31.87	32.02	32.02	0.03%	684,320
Apr 15, 2026	31.96	32.05	31.84	32.01	32.01	-0.09%	490,583
Apr 14, 2026	31.81	32.10	31.81	32.04	32.04	1.84%	597,681
Apr 13, 2026	30.96	31.54	30.93	31.46	31.46	0.45%	751,960
Apr 10, 2026	31.35	31.49	31.17	31.32	31.32	0.55%	491,781
Apr 9, 2026	30.88	31.25	30.75	31.15	31.15	-0.42%	760,972
Apr 8, 2026	31.31	31.45	31.01	31.28	31.28	4.86%	701,237
Apr 7, 2026	29.58	29.85	29.21	29.83	29.83	0.27%	1,305,652
Apr 6, 2026	29.60	29.80	29.58	29.75	29.75	0.68%	775,723
Apr 2, 2026	28.98	29.71	28.93	29.55	29.55	-1.07%	926,362
Apr 1, 2026	29.95	30.07	29.70	29.87	29.87	1.29%	1,227,522
Mar 31, 2026	28.67	29.50	28.67	29.49	29.49	4.28%	1,096,334
Mar 30, 2026	28.71	28.76	28.14	28.28	28.28	-0.70%	1,099,234
Mar 27, 2026	28.62	28.78	28.39	28.48	28.48	-0.84%	956,390
Mar 26, 2026	29.16	29.35	28.70	28.72	28.72	-3.40%	938,518
Mar 25, 2026	29.65	29.87	29.50	29.73	29.73	1.88%	794,611
Mar 24, 2026	28.90	29.36	28.87	29.18	29.18	-0.95%	965,017
Mar 23, 2026	29.25	29.76	29.09	29.46	29.46	3.73%	1,656,702
Mar 20, 2026	29.18	29.23	28.28	28.40	28.40	-3.24%	1,204,200
Mar 19, 2026	28.70	29.50	28.61	29.35	29.35	0.03%	881,101
Mar 18, 2026	29.71	29.80	29.33	29.34	29.34	-1.64%	568,579
Mar 17, 2026	29.92	30.01	29.75	29.83	29.83	0.17%	440,743
Mar 16, 2026	29.58	29.87	29.56	29.78	29.78	2.37%	697,815
Mar 13, 2026	29.55	29.68	28.99	29.09	29.09	-1.09%	700,672
Mar 12, 2026	29.80	29.83	29.29	29.41	29.41	-2.81%	821,182
Mar 11, 2026	29.98	30.30	29.98	30.26	30.26	0.63%	604,757
Mar 10, 2026	30.10	30.66	30.00	30.07	30.07	0.10%	849,765
Mar 9, 2026	29.18	30.09	28.91	30.04	30.04	1.38%	5,759,334
Mar 6, 2026	29.46	29.84	29.36	29.63	29.63	-1.46%	694,621
Mar 5, 2026	30.49	30.59	29.69	30.07	30.07	-2.72%	1,057,125
Mar 4, 2026	30.57	31.03	30.46	30.91	30.91	2.08%	1,094,248
Mar 3, 2026	29.96	30.49	29.50	30.28	30.28	-4.33%	1,015,254
Mar 2, 2026	31.37	31.83	31.32	31.65	31.65	-2.04%	801,332
Feb 27, 2026	32.28	32.46	32.20	32.31	32.31	-0.55%	886,724
Feb 26, 2026	32.69	32.69	32.20	32.49	32.49	-0.21%	890,647
Feb 25, 2026	32.44	32.60	32.36	32.56	32.56	0.77%	1,122,564
Feb 24, 2026	32.02	32.37	31.96	32.31	32.31	0.78%	927,819
Feb 23, 2026	32.32	32.44	31.97	32.06	32.06	-1.48%	880,490
Feb 20, 2026	32.11	32.54	32.06	32.54	32.54	1.37%	974,445
Feb 19, 2026	31.86	32.13	31.75	32.10	32.10	-0.34%	723,284
Feb 18, 2026	32.11	32.39	32.05	32.21	32.21	0.72%	1,215,334
Feb 17, 2026	31.86	32.06	31.52	31.98	31.98	-0.40%	1,610,909
Feb 13, 2026	31.93	32.15	31.63	32.11	32.11	0.34%	728,394
Feb 12, 2026	32.66	32.66	31.89	32.00	32.00	-1.51%	881,035
Feb 11, 2026	32.44	32.58	32.18	32.49	32.49	0.99%	1,142,838
Feb 10, 2026	32.31	32.31	32.10	32.17	32.17	-	1,134,543
Feb 9, 2026	31.64	32.24	31.64	32.17	32.17	1.74%	959,882
Feb 6, 2026	31.09	31.63	31.09	31.62	31.62	3.23%	1,292,936
Feb 5, 2026	30.74	30.95	30.49	30.63	30.63	-1.64%	1,027,818
Feb 4, 2026	31.73	31.75	30.92	31.14	31.14	-1.33%	1,385,406
Feb 3, 2026	31.72	31.84	31.18	31.56	31.56	-0.06%	1,309,429