CESDF(CESDF)
CESDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $11.25 | $11.55 | $11.25 | $11.53 | 39,600 |
| 7/9/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 200 |
| 7/8/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 200 |
| 7/7/2026 | $11.22 | $11.22 | $11.22 | $11.22 | 93,300 |
| 7/6/2026 | $11.56 | $11.59 | $11.28 | $11.28 | 125,247 |
| 7/2/2026 | $11.55 | $11.56 | $11.51 | $11.53 | 100,800 |
| 7/1/2026 | $12.38 | $12.38 | $12.38 | $12.38 | 2,200 |
| 6/30/2026 | $11.81 | $11.81 | $11.81 | $11.81 | 1.38M |
| 6/29/2026 | $11.70 | $11.80 | $11.70 | $11.80 | 8,600 |
| 6/26/2026 | $11.46 | $11.65 | $11.46 | $11.65 | 925 |
| 6/25/2026 | $11.47 | $11.48 | $11.47 | $11.48 | 8,800 |
| 6/24/2026 | $11.26 | $11.80 | $11.13 | $11.38 | 1,329 |
| 6/23/2026 | $11.12 | $11.14 | $11.12 | $11.14 | 1.70M |
| 6/22/2026 | $10.77 | $10.90 | $10.76 | $10.90 | 51,900 |
| 6/18/2026 | $10.57 | $10.80 | $10.57 | $10.77 | 39,400 |
| 6/17/2026 | $11.25 | $11.25 | $11.06 | $11.06 | 38,900 |
| 6/16/2026 | $11.43 | $11.43 | $11.20 | $11.29 | 1.68M |
| 6/15/2026 | $11.75 | $11.75 | $11.64 | $11.66 | 3,800 |
| 6/12/2026 | $12.03 | $12.04 | $11.96 | $12.00 | 2,125 |
| 6/11/2026 | $12.09 | $12.09 | $11.92 | $11.92 | 1,900 |
| 6/10/2026 | $12.46 | $12.47 | $12.37 | $12.37 | 1,900 |
| 6/9/2026 | $12.10 | $12.36 | $12.10 | $12.36 | 911 |
| 6/8/2026 | $12.49 | $12.49 | $12.43 | $12.43 | 735 |
| 6/5/2026 | $13.00 | $13.00 | $12.40 | $12.50 | 5,600 |
| 6/4/2026 | $13.10 | $13.17 | $13.10 | $13.14 | 1,500 |
| 6/3/2026 | $12.94 | $12.94 | $12.94 | $12.94 | 600 |
| 6/2/2026 | $12.12 | $12.88 | $12.12 | $12.79 | 13,800 |
| 6/1/2026 | $12.84 | $12.84 | $12.66 | $12.68 | 4,537 |
| 5/29/2026 | $12.50 | $12.50 | $12.43 | $12.50 | 5,503 |
| 5/28/2026 | $12.66 | $12.74 | $12.37 | $12.37 | 3,019 |
| 5/27/2026 | $12.89 | $13.08 | $12.70 | $12.70 | 3,002 |
| 5/26/2026 | $12.90 | $13.30 | $12.90 | $13.18 | 2,000 |
| 5/22/2026 | $13.77 | $13.77 | $13.77 | $13.77 | 102 |
| 5/21/2026 | $13.77 | $13.77 | $13.77 | $13.77 | 200 |
| 5/20/2026 | $13.70 | $13.72 | $13.57 | $13.72 | 800 |
| 5/19/2026 | $13.76 | $13.79 | $13.75 | $13.77 | 2,247 |
| 5/18/2026 | $13.40 | $13.53 | $13.40 | $13.53 | 600 |
| 5/15/2026 | $13.34 | $13.40 | $13.28 | $13.28 | 2,300 |
| 5/14/2026 | $13.00 | $13.00 | $12.96 | $12.96 | 734 |
| 5/13/2026 | $12.93 | $13.00 | $12.93 | $13.00 | 528 |
| 5/12/2026 | $12.93 | $12.93 | $12.76 | $12.81 | 1,806 |
| 5/11/2026 | $13.14 | $13.14 | $13.01 | $13.01 | 1,300 |
| 5/8/2026 | $13.98 | $13.98 | $13.05 | $13.14 | 1,800 |
| 5/7/2026 | $13.29 | $13.40 | $13.20 | $13.40 | 5,800 |
| 5/6/2026 | $13.53 | $13.66 | $13.49 | $13.63 | 4,500 |
| 5/5/2026 | $14.00 | $14.10 | $14.00 | $14.04 | 3,300 |
| 5/4/2026 | $14.23 | $14.23 | $13.82 | $13.89 | 3,300 |
| 5/1/2026 | $14.08 | $14.08 | $14.08 | $14.08 | 400 |
| 4/30/2026 | $13.92 | $14.13 | $13.92 | $14.13 | 2,601 |
| 4/29/2026 | $13.99 | $13.99 | $13.89 | $13.89 | 2,148 |
| 4/28/2026 | $14.07 | $14.07 | $13.92 | $13.92 | 2,507 |
| 4/27/2026 | $14.03 | $14.03 | $13.87 | $13.92 | 33,530 |
| 4/24/2026 | $13.63 | $13.95 | $13.63 | $13.95 | 22,600 |
| 4/23/2026 | $13.50 | $13.70 | $13.50 | $13.63 | 5,807 |
| 4/22/2026 | $13.25 | $13.38 | $13.16 | $13.38 | 5,800 |
| 4/21/2026 | $12.92 | $12.92 | $12.84 | $12.84 | 1,131 |
| 4/20/2026 | $12.88 | $12.88 | $12.85 | $12.85 | 900 |
| 4/17/2026 | $13.15 | $13.15 | $12.41 | $12.54 | 5,800 |
| 4/16/2026 | $13.21 | $13.25 | $13.17 | $13.17 | 4,837 |
| 4/15/2026 | $12.88 | $13.12 | $12.82 | $13.12 | 1,432 |
| 4/14/2026 | $12.80 | $13.04 | $12.73 | $12.82 | 12,131 |