CDXS(CDXS)
CDXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.46 | $2.58 | $2.40 | $2.58 | 904,600 |
| 5/19/2026 | $2.50 | $2.55 | $2.35 | $2.46 | 659,700 |
| 5/18/2026 | $2.48 | $2.58 | $2.42 | $2.55 | 731,300 |
| 5/15/2026 | $2.50 | $2.54 | $2.40 | $2.46 | 773,940 |
| 5/14/2026 | $2.51 | $2.68 | $2.44 | $2.57 | 794,934 |
| 5/13/2026 | $2.54 | $2.63 | $2.46 | $2.50 | 918,700 |
| 5/12/2026 | $2.63 | $2.69 | $2.51 | $2.54 | 938,909 |
| 5/11/2026 | $2.90 | $2.98 | $2.62 | $2.65 | 1.41M |
| 5/8/2026 | $2.60 | $2.92 | $2.56 | $2.85 | 1.83M |
| 5/7/2026 | $2.67 | $2.76 | $2.55 | $2.58 | 1.70M |
| 5/6/2026 | $2.78 | $2.89 | $2.60 | $2.66 | 1.81M |
| 5/5/2026 | $2.54 | $2.77 | $2.54 | $2.75 | 1.72M |
| 5/4/2026 | $2.70 | $2.71 | $2.51 | $2.51 | 995,263 |
| 5/1/2026 | $2.83 | $2.86 | $2.66 | $2.67 | 855,527 |
| 4/30/2026 | $2.81 | $2.91 | $2.77 | $2.82 | 1.07M |
| 4/29/2026 | $2.77 | $2.87 | $2.71 | $2.81 | 1.33M |
| 4/28/2026 | $2.62 | $2.84 | $2.61 | $2.82 | 1.46M |
| 4/27/2026 | $2.60 | $2.84 | $2.60 | $2.65 | 1.52M |
| 4/24/2026 | $2.51 | $2.68 | $2.50 | $2.62 | 1.75M |
| 4/23/2026 | $2.46 | $2.56 | $2.38 | $2.52 | 1.11M |
| 4/22/2026 | $2.44 | $2.51 | $2.41 | $2.47 | 815,023 |
| 4/21/2026 | $2.64 | $2.64 | $2.38 | $2.41 | 1.39M |
| 4/20/2026 | $2.54 | $2.70 | $2.53 | $2.62 | 1.04M |
| 4/17/2026 | $2.56 | $2.75 | $2.54 | $2.59 | 1.42M |
| 4/16/2026 | $2.44 | $2.57 | $2.41 | $2.54 | 1.31M |
| 4/15/2026 | $2.37 | $2.49 | $2.36 | $2.46 | 1.26M |
| 4/14/2026 | $2.31 | $2.43 | $2.29 | $2.37 | 1.34M |
| 4/13/2026 | $2.24 | $2.34 | $2.23 | $2.30 | 926,141 |
| 4/10/2026 | $2.40 | $2.46 | $2.16 | $2.24 | 1.71M |
| 4/9/2026 | $2.21 | $2.45 | $2.15 | $2.40 | 3.29M |
| 4/8/2026 | $2.01 | $2.23 | $2.01 | $2.21 | 2.21M |
| 4/7/2026 | $1.87 | $1.99 | $1.81 | $1.98 | 1.95M |
| 4/6/2026 | $1.78 | $1.97 | $1.77 | $1.89 | 1.32M |
| 4/2/2026 | $1.67 | $1.82 | $1.67 | $1.82 | 786,400 |
| 4/1/2026 | $1.66 | $1.83 | $1.66 | $1.74 | 1.49M |
| 3/31/2026 | $1.52 | $1.65 | $1.52 | $1.63 | 899,198 |
| 3/30/2026 | $1.57 | $1.60 | $1.50 | $1.52 | 1.07M |
| 3/27/2026 | $1.62 | $1.64 | $1.57 | $1.58 | 1.00M |
| 3/26/2026 | $1.71 | $1.75 | $1.64 | $1.66 | 732,026 |
| 3/25/2026 | $1.69 | $1.79 | $1.69 | $1.75 | 1.16M |
| 3/24/2026 | $1.56 | $1.71 | $1.55 | $1.67 | 1.38M |
| 3/23/2026 | $1.58 | $1.65 | $1.43 | $1.61 | 1.95M |
| 3/20/2026 | $1.66 | $1.67 | $1.55 | $1.60 | 1.82M |
| 3/19/2026 | $1.43 | $1.67 | $1.42 | $1.67 | 2.00M |
| 3/18/2026 | $1.46 | $1.55 | $1.41 | $1.47 | 1.85M |
| 3/17/2026 | $1.49 | $1.56 | $1.42 | $1.47 | 2.61M |
| 3/16/2026 | $1.62 | $1.76 | $1.49 | $1.50 | 3.10M |
| 3/13/2026 | $1.72 | $1.94 | $1.54 | $1.61 | 6.13M |
| 3/12/2026 | $1.93 | $2.13 | $1.63 | $1.71 | 41.02M |
| 3/11/2026 | $1.25 | $1.29 | $1.18 | $1.27 | 9.80M |
| 3/10/2026 | $1.27 | $1.29 | $1.21 | $1.24 | 925,414 |
| 3/9/2026 | $1.23 | $1.29 | $1.15 | $1.25 | 1.13M |
| 3/6/2026 | $1.23 | $1.26 | $1.15 | $1.23 | 1.78M |
| 3/5/2026 | $1.09 | $1.29 | $1.09 | $1.26 | 5.47M |
| 3/4/2026 | $1.01 | $1.11 | $0.96 | $1.08 | 1.82M |
| 3/3/2026 | $1.00 | $1.03 | $0.96 | $0.98 | 1.95M |
| 3/2/2026 | $1.02 | $1.09 | $0.97 | $1.02 | 2.63M |
| 2/27/2026 | $1.05 | $1.07 | $1.00 | $1.01 | 1.24M |
| 2/26/2026 | $1.12 | $1.20 | $1.05 | $1.07 | 1.19M |
| 2/25/2026 | $1.12 | $1.24 | $1.11 | $1.12 | 1.60M |
| 2/24/2026 | $1.11 | $1.18 | $1.09 | $1.11 | 1.66M |
| 2/23/2026 | $1.16 | $1.18 | $1.05 | $1.07 | 1.10M |
| 2/20/2026 | $1.17 | $1.19 | $1.14 | $1.17 | 1.75M |