CSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.31	17.47	16.10	16.15	16.15	-12.92%	82,610
Jun 25, 2026	19.78	19.78	17.40	18.55	18.55	-1.15%	161,906
Jun 24, 2026	17.53	20.10	17.34	18.76	18.76	6.05%	131,204
Jun 23, 2026	17.86	18.21	17.20	17.69	17.69	-13.07%	151,538
Jun 22, 2026	19.43	20.60	18.59	20.35	20.35	1.85%	160,472
Jun 18, 2026	22.32	22.32	19.88	19.98	19.98	-3.52%	129,904
Jun 17, 2026	22.00	22.00	20.55	20.71	20.71	-1.10%	57,666
Jun 16, 2026	22.30	22.56	20.94	20.94	20.94	-10.63%	144,325
Jun 15, 2026	23.97	24.43	22.40	23.43	23.43	4.55%	84,754
Jun 12, 2026	21.48	22.88	21.05	22.41	22.41	3.75%	104,397
Jun 11, 2026	19.21	21.70	19.21	21.60	21.60	13.06%	119,081
Jun 10, 2026	19.08	20.85	18.67	19.11	19.11	-4.95%	66,233
Jun 9, 2026	22.10	22.10	17.08	20.10	20.10	-7.16%	187,870
Jun 8, 2026	22.42	22.42	20.45	21.65	21.65	7.44%	112,507
Jun 5, 2026	24.94	25.18	19.60	20.15	20.15	-24.76%	115,377
Jun 4, 2026	30.25	30.25	23.61	26.78	26.78	-14.50%	174,131
Jun 3, 2026	33.21	33.21	29.25	31.32	31.32	-6.65%	265,928
Jun 2, 2026	29.66	33.66	29.32	33.55	33.55	21.38%	379,823
Jun 1, 2026	22.69	27.68	22.36	27.64	27.64	22.14%	245,488
May 29, 2026	19.87	22.93	19.10	22.63	22.63	18.61%	229,887
May 28, 2026	19.55	20.00	17.90	19.08	19.08	-3.15%	88,499
May 27, 2026	20.90	20.90	19.37	19.70	19.70	-7.77%	92,092
May 26, 2026	22.53	22.60	20.81	21.36	21.36	2.01%	107,032
May 22, 2026	20.27	21.01	18.60	20.94	20.94	7.11%	88,229
May 21, 2026	18.50	19.55	18.39	19.55	19.55	4.77%	43,570
May 20, 2026	18.43	19.87	18.43	18.66	18.66	4.54%	83,481
May 19, 2026	17.01	18.76	16.35	17.85	17.85	-1.60%	106,281
May 18, 2026	20.40	20.40	17.18	18.14	18.14	-9.62%	103,313
May 15, 2026	21.00	21.13	19.90	20.07	20.07	-11.55%	81,550
May 14, 2026	21.32	22.83	20.80	22.69	22.69	5.34%	64,471
May 13, 2026	22.50	22.50	20.15	21.54	21.54	-2.00%	81,863
May 12, 2026	21.50	21.98	20.14	21.98	21.98	-3.09%	86,612
May 11, 2026	21.21	23.90	21.11	22.68	22.68	3.23%	91,645
May 8, 2026	23.82	24.49	21.93	21.97	21.97	-4.81%	112,213
May 7, 2026	26.00	26.45	21.97	23.08	23.08	-14.64%	126,055
May 6, 2026	29.44	29.44	24.92	27.04	27.04	-1.28%	144,407
May 5, 2026	27.95	29.82	27.30	27.39	27.39	-1.30%	64,573
May 4, 2026	28.42	28.44	26.16	27.75	27.75	0.58%	85,754
May 1, 2026	25.92	28.60	25.68	27.59	27.59	3.41%	162,844
Apr 30, 2026	24.73	26.69	23.37	26.68	26.68	18.73%	222,552
Apr 29, 2026	22.07	22.52	20.51	22.47	22.47	8.35%	292,147
Apr 28, 2026	19.54	25.01	19.24	20.74	20.74	-29.46%	576,679
Apr 27, 2026	29.72	29.72	26.37	29.40	29.40	6.64%	266,325
Apr 24, 2026	26.43	28.79	26.43	27.57	27.57	10.06%	82,199
Apr 23, 2026	26.60	27.85	24.93	25.05	25.05	-6.36%	29,437
Apr 22, 2026	27.30	27.61	26.49	26.75	26.75	0.38%	44,110
Apr 21, 2026	27.00	27.36	25.69	26.65	26.65	-0.07%	36,331
Apr 20, 2026	25.70	26.86	25.31	26.67	26.67	3.69%	41,107
Apr 17, 2026	25.17	26.20	24.76	25.72	25.72	7.26%	48,340
Apr 16, 2026	23.31	24.79	22.58	23.98	23.98	-1.03%	37,789
Apr 15, 2026	24.76	25.41	23.25	24.23	24.23	-1.38%	173,987
Apr 14, 2026	23.00	25.47	22.50	24.57	24.57	10.53%	171,920
Apr 13, 2026	20.19	22.50	19.95	22.23	22.23	8.39%	83,462
Apr 10, 2026	18.97	20.82	18.78	20.51	20.51	14.01%	148,956
Apr 9, 2026	17.20	18.00	16.49	17.99	17.99	4.71%	58,669
Apr 8, 2026	16.35	17.18	15.51	17.18	17.18	15.22%	205,468
Apr 7, 2026	14.70	15.26	13.87	14.91	14.91	3.61%	53,275
Apr 6, 2026	14.79	15.10	13.78	14.39	14.39	-1.57%	84,504
Apr 2, 2026	12.86	14.70	12.50	14.62	14.62	4.88%	51,428
Apr 1, 2026	13.75	14.71	13.75	13.94	13.94	5.13%	80,600
Mar 31, 2026	11.53	13.43	11.53	13.26	13.26	17.66%	93,352
Mar 30, 2026	13.06	13.06	10.89	11.27	11.27	-16.15%	88,171
Mar 27, 2026	12.57	13.58	12.50	13.44	13.44	5.66%	49,161
Mar 26, 2026	14.78	14.95	12.72	12.72	12.72	-19.75%	75,352
Mar 25, 2026	16.19	16.53	15.56	15.85	15.85	0.70%	85,809
Mar 24, 2026	14.28	15.74	13.80	15.74	15.74	9.69%	109,929
Mar 23, 2026	13.09	14.81	13.09	14.35	14.35	13.17%	70,708
Mar 20, 2026	14.00	14.00	12.30	12.68	12.68	-10.64%	48,525
Mar 19, 2026	12.73	14.19	12.21	14.19	14.19	7.58%	70,892
Mar 18, 2026	13.95	14.35	13.14	13.19	13.19	-5.92%	74,372
Mar 17, 2026	13.49	14.21	13.31	14.02	14.02	8.43%	78,592
Mar 16, 2026	13.05	13.63	12.80	12.93	12.93	6.16%	48,023
Mar 13, 2026	12.60	12.94	12.14	12.18	12.18	-1.62%	27,019
Mar 12, 2026	12.15	12.65	11.69	12.38	12.38	-0.60%	55,749
Mar 11, 2026	12.87	13.07	12.24	12.46	12.45	-2.62%	95,985
Mar 10, 2026	12.43	13.57	12.43	12.79	12.79	1.11%	103,059
Mar 9, 2026	10.85	12.65	10.65	12.65	12.65	13.86%	75,455
Mar 6, 2026	11.86	12.54	10.99	11.11	11.11	-11.90%	76,554
Mar 5, 2026	13.29	13.44	11.81	12.61	12.61	-3.22%	106,839
Mar 4, 2026	12.28	13.35	11.90	13.03	13.03	10.61%	99,719
Mar 3, 2026	11.83	12.30	11.19	11.78	11.78	-7.39%	93,984
Mar 2, 2026	12.60	13.61	12.28	12.72	12.72	-9.01%	73,959
Feb 27, 2026	13.79	13.98	13.15	13.98	13.98	-0.43%	67,630
Feb 26, 2026	15.92	15.99	13.41	14.04	14.04	-10.00%	208,804
Feb 25, 2026	16.24	16.70	15.50	15.60	15.60	-1.33%	75,803
Feb 24, 2026	16.16	16.89	15.67	15.81	15.81	-0.13%	118,559
Feb 23, 2026	14.80	16.08	14.80	15.83	15.83	2.59%	79,724
Feb 20, 2026	15.00	16.25	15.00	15.43	15.43	0.59%	60,633
Feb 19, 2026	14.87	15.37	14.06	15.34	15.34	0.52%	187,472
Feb 18, 2026	15.09	16.30	14.79	15.26	15.26	2.21%	153,643
Feb 17, 2026	14.10	15.27	13.25	14.93	14.93	4.41%	103,405
Feb 13, 2026	14.01	14.61	13.37	14.30	14.30	4.15%	92,567
Feb 12, 2026	15.84	15.84	13.59	13.73	13.73	-13.86%	186,065
Feb 11, 2026	17.18	17.21	14.50	15.94	15.94	-1.30%	156,843
Feb 10, 2026	19.35	19.35	16.09	16.15	16.15	-13.13%	121,035
Feb 9, 2026	16.67	18.94	16.67	18.59	18.59	7.64%	136,561
Feb 6, 2026	17.03	18.14	16.97	17.27	17.27	8.14%	190,115
Feb 5, 2026	14.25	16.75	13.73	15.97	15.97	14.40%	266,927
Feb 4, 2026	15.56	15.56	13.04	13.96	13.96	-15.14%	164,796
Feb 3, 2026	15.53	16.69	14.80	16.45	16.45	8.62%	162,757