CXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.39	39.54	39.39	39.51	39.51	-0.72%	5,556
Apr 27, 2026	39.84	39.94	39.77	39.79	39.79	-0.89%	24,596
Apr 24, 2026	39.96	40.17	39.91	40.15	40.15	0.38%	22,234
Apr 23, 2026	40.30	40.33	39.76	40.00	40.00	-1.70%	12,977
Apr 22, 2026	40.65	40.76	40.65	40.69	40.69	0.91%	4,901
Apr 21, 2026	40.79	40.80	40.32	40.32	40.32	-1.74%	13,556
Apr 20, 2026	40.98	41.08	40.92	41.04	41.04	-0.06%	14,051
Apr 17, 2026	41.00	41.33	40.99	41.06	41.06	1.18%	26,951
Apr 16, 2026	40.65	40.83	40.49	40.58	40.58	1.37%	24,270
Apr 15, 2026	39.83	40.06	39.81	40.04	40.04	-0.18%	18,712
Apr 14, 2026	39.74	40.13	39.73	40.11	40.11	1.69%	23,928
Apr 13, 2026	39.05	39.48	39.05	39.44	39.44	0.65%	6,512
Apr 10, 2026	39.40	39.43	39.14	39.19	39.19	0.87%	20,139
Apr 9, 2026	38.65	38.89	38.42	38.85	38.85	-0.32%	19,140
Apr 8, 2026	39.21	39.21	38.85	38.98	38.97	4.01%	20,859
Apr 7, 2026	37.38	37.52	37.19	37.47	37.47	-0.35%	16,480
Apr 6, 2026	37.41	37.73	37.41	37.61	37.61	-0.26%	15,827
Apr 2, 2026	37.26	37.86	37.24	37.70	37.70	-0.61%	28,170
Apr 1, 2026	37.81	38.14	37.81	37.94	37.94	0.30%	24,146
Mar 31, 2026	37.02	37.90	36.99	37.82	37.82	2.23%	50,958
Mar 30, 2026	37.16	37.25	36.93	37.00	37.00	-0.22%	35,556
Mar 27, 2026	37.23	37.30	37.01	37.08	37.08	0.17%	42,676
Mar 26, 2026	37.24	37.44	36.99	37.02	37.02	-2.99%	9,292
Mar 25, 2026	38.11	38.27	37.98	38.16	38.14	2.00%	21,865
Mar 24, 2026	37.29	37.57	37.22	37.41	37.39	-0.07%	49,932
Mar 23, 2026	37.56	37.79	37.28	37.44	37.42	0.25%	85,625
Mar 20, 2026	37.79	37.79	37.29	37.35	37.33	-2.33%	31,813
Mar 19, 2026	37.93	38.42	37.68	38.24	38.22	-0.91%	232,524
Mar 18, 2026	39.02	39.08	38.57	38.59	38.57	-1.54%	10,654
Mar 17, 2026	39.44	39.44	39.15	39.19	39.17	-0.63%	16,882
Mar 16, 2026	39.37	39.54	39.34	39.44	39.42	1.49%	18,111
Mar 13, 2026	39.19	39.33	38.83	38.86	38.84	0.24%	12,611
Mar 12, 2026	39.03	39.03	38.71	38.77	38.75	-1.26%	13,991
Mar 11, 2026	39.36	39.41	39.10	39.26	39.24	-0.17%	13,140
Mar 10, 2026	39.18	39.75	39.13	39.33	39.30	1.98%	32,430
Mar 9, 2026	37.98	38.62	37.80	38.56	38.54	1.37%	77,172
Mar 6, 2026	37.76	38.16	37.65	38.04	38.02	1.01%	132,385
Mar 5, 2026	37.67	37.92	37.41	37.66	37.64	-1.17%	149,169
Mar 4, 2026	38.04	38.19	37.79	38.10	38.08	0.88%	43,435
Mar 3, 2026	37.70	37.93	37.08	37.77	37.75	-3.82%	150,519
Mar 2, 2026	38.83	39.41	38.73	39.27	39.25	-0.90%	136,313
Feb 27, 2026	39.69	39.72	39.55	39.63	39.61	-0.51%	18,443
Feb 26, 2026	40.00	40.00	39.56	39.83	39.81	-2.15%	32,445
Feb 25, 2026	40.62	40.77	40.39	40.71	40.68	0.55%	83,456
Feb 24, 2026	40.19	40.53	40.17	40.48	40.46	-0.29%	37,820
Feb 23, 2026	40.94	41.13	40.48	40.60	40.58	-0.54%	360,336
Feb 20, 2026	40.00	40.86	40.00	40.82	40.80	0.39%	47,163
Feb 19, 2026	40.66	40.72	40.50	40.66	40.64	-0.46%	15,573
Feb 18, 2026	40.93	41.01	40.78	40.85	40.83	0.58%	36,183
Feb 17, 2026	40.49	40.78	40.35	40.62	40.59	0.26%	198,345
Feb 13, 2026	40.42	40.66	40.23	40.51	40.49	-0.10%	47,709
Feb 12, 2026	41.25	41.25	40.41	40.55	40.53	-1.84%	52,268
Feb 11, 2026	41.18	41.33	40.95	41.31	41.29	-0.34%	33,251
Feb 10, 2026	41.36	41.59	41.23	41.45	41.43	0.29%	30,518
Feb 9, 2026	41.08	41.48	41.08	41.33	41.31	0.85%	50,493
Feb 6, 2026	40.64	41.01	40.55	40.98	40.96	2.35%	34,540
Feb 5, 2026	40.42	40.42	40.04	40.04	40.02	-0.45%	32,887
Feb 4, 2026	40.63	40.63	39.97	40.22	40.20	-1.35%	2,884,633
Feb 3, 2026	40.65	40.91	40.34	40.77	40.75	-0.10%	2,148,311
Feb 2, 2026	40.83	41.05	40.79	40.81	40.79	-1.16%	23,936
Jan 30, 2026	41.70	41.74	41.08	41.29	41.27	-1.56%	42,740
Jan 29, 2026	42.19	42.22	41.58	41.95	41.93	0.13%	31,544
Jan 28, 2026	42.12	42.14	41.83	41.89	41.87	-0.04%	27,390
Jan 27, 2026	41.89	41.95	41.78	41.91	41.89	0.67%	32,440
Jan 26, 2026	41.50	41.75	41.49	41.63	41.61	-0.64%	30,530
Jan 23, 2026	41.80	41.96	41.65	41.90	41.88	-0.27%	15,363
Jan 22, 2026	41.94	42.20	41.89	42.01	41.99	0.58%	501,088
Jan 21, 2026	41.66	41.89	41.39	41.77	41.75	1.74%	451,032
Jan 20, 2026	41.13	41.36	41.01	41.05	41.03	-1.63%	23,825
Jan 16, 2026	41.99	41.99	41.56	41.74	41.71	-1.38%	9,485
Jan 15, 2026	42.34	42.48	42.07	42.32	42.30	0.38%	390,012
Jan 14, 2026	42.11	42.20	41.99	42.16	42.14	0.02%	8,938
Jan 13, 2026	42.34	42.43	42.11	42.15	42.13	-1.94%	16,019
Jan 12, 2026	42.26	42.98	42.21	42.98	42.96	2.92%	32,147
Jan 9, 2026	41.75	41.78	41.50	41.77	41.74	0.18%	21,476
Jan 8, 2026	41.33	41.70	41.33	41.69	41.67	0.15%	28,672
Jan 7, 2026	41.74	41.78	41.60	41.63	41.61	-0.86%	16,630
Jan 6, 2026	42.13	42.22	41.91	41.99	41.97	0.21%	21,574
Jan 5, 2026	41.46	41.90	41.32	41.90	41.88	1.01%	25,405
Jan 2, 2026	41.21	41.53	41.21	41.48	41.46	3.42%	23,873
Dec 31, 2025	40.37	40.40	40.10	40.11	40.09	-1.29%	70,926
Dec 30, 2025	40.73	40.73	40.62	40.64	40.61	0.30%	30,738
Dec 29, 2025	40.40	40.57	40.38	40.51	40.49	-1.43%	104,513
Dec 26, 2025	40.92	41.13	40.85	41.10	41.08	0.20%	17,427
Dec 24, 2025	41.18	41.26	40.94	41.02	40.67	-0.40%	292,596
Dec 23, 2025	41.03	41.20	40.95	41.18	40.83	-0.12%	17,804
Dec 22, 2025	41.09	41.29	41.09	41.24	40.88	0.61%	21,131
Dec 19, 2025	40.86	41.09	40.86	40.98	40.63	1.12%	32,516
Dec 18, 2025	40.60	40.65	40.49	40.53	40.18	0.43%	18,004
Dec 17, 2025	40.91	40.91	40.35	40.35	40.01	0.04%	19,396
Dec 16, 2025	40.23	40.35	40.14	40.34	39.99	-0.90%	18,853
Dec 15, 2025	40.95	40.95	40.64	40.71	40.36	-0.88%	16,552
Dec 12, 2025	41.50	41.50	40.99	41.07	40.72	-0.24%	9,483
Dec 11, 2025	40.95	41.20	40.80	41.16	40.81	-0.53%	28,811
Dec 10, 2025	41.13	41.46	41.13	41.38	41.03	0.68%	13,132
Dec 9, 2025	40.93	41.10	40.90	41.10	40.75	-0.60%	41,547
Dec 8, 2025	41.33	41.40	41.21	41.35	41.00	0.24%	44,277
Dec 5, 2025	41.15	41.30	41.15	41.25	40.90	1.15%	30,692
Dec 4, 2025	40.77	40.90	40.69	40.78	40.43	0.54%	230,898
Dec 3, 2025	40.42	40.58	40.31	40.56	40.21	-0.74%	61,073