CIX(CIX)
CIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $24.00 | $24.00 | $23.33 | $23.33 | 1,175 |
| 5/21/2026 | $23.00 | $23.47 | $23.00 | $23.47 | 1,623 |
| 5/20/2026 | $22.79 | $23.44 | $22.79 | $23.44 | 3,707 |
| 5/19/2026 | $22.48 | $23.29 | $22.23 | $23.29 | 7,837 |
| 5/18/2026 | $22.48 | $22.71 | $22.48 | $22.48 | 2,900 |
| 5/15/2026 | $23.20 | $23.25 | $22.50 | $22.50 | 3,100 |
| 5/14/2026 | $23.56 | $23.56 | $23.21 | $23.21 | 2,300 |
| 5/13/2026 | $23.94 | $24.00 | $23.55 | $23.69 | 3,800 |
| 5/12/2026 | $23.89 | $25.23 | $23.89 | $24.44 | 1,700 |
| 5/11/2026 | $23.56 | $23.56 | $23.55 | $23.55 | 1,936 |
| 5/8/2026 | $23.80 | $24.02 | $23.75 | $23.75 | 1,000 |
| 5/7/2026 | $24.69 | $24.69 | $23.33 | $23.75 | 3,900 |
| 5/6/2026 | $24.58 | $24.68 | $24.20 | $24.68 | 5,816 |
| 5/5/2026 | $23.48 | $23.48 | $23.20 | $23.20 | 3,407 |
| 5/4/2026 | $23.21 | $23.21 | $23.21 | $23.21 | 1,539 |
| 5/1/2026 | $23.60 | $23.67 | $23.49 | $23.67 | 1,813 |
| 4/30/2026 | $23.20 | $23.75 | $23.16 | $23.27 | 3,700 |
| 4/29/2026 | $23.48 | $23.58 | $23.20 | $23.20 | 2,548 |
| 4/28/2026 | $23.75 | $23.75 | $23.20 | $23.20 | 2,129 |
| 4/27/2026 | $23.71 | $23.75 | $23.20 | $23.20 | 3,710 |
| 4/24/2026 | $23.71 | $23.71 | $23.71 | $23.71 | 830 |
| 4/23/2026 | $23.60 | $23.60 | $23.60 | $23.60 | 323 |
| 4/22/2026 | $23.54 | $23.54 | $23.20 | $23.47 | 2,700 |
| 4/21/2026 | $23.20 | $23.59 | $23.20 | $23.20 | 1,400 |
| 4/20/2026 | $23.30 | $23.30 | $23.20 | $23.20 | 1,300 |
| 4/17/2026 | $23.19 | $23.46 | $23.19 | $23.20 | 2,823 |
| 4/16/2026 | $23.40 | $23.40 | $22.84 | $23.29 | 2,400 |
| 4/15/2026 | $23.27 | $23.70 | $23.27 | $23.70 | 1,700 |
| 4/14/2026 | $23.51 | $23.51 | $23.51 | $23.51 | 1,807 |
| 4/13/2026 | $23.42 | $23.42 | $23.08 | $23.40 | 2,115 |
| 4/10/2026 | $23.27 | $23.27 | $22.45 | $22.51 | 3,900 |
| 4/9/2026 | $22.27 | $23.33 | $22.27 | $23.27 | 6,527 |
| 4/8/2026 | $23.01 | $23.01 | $22.62 | $22.62 | 2,204 |
| 4/7/2026 | $22.90 | $22.90 | $22.70 | $22.70 | 1,900 |
| 4/6/2026 | $23.40 | $23.40 | $22.76 | $22.76 | 2,308 |
| 4/2/2026 | $23.01 | $23.27 | $23.01 | $23.27 | 1,044 |
| 4/1/2026 | $23.01 | $23.03 | $23.01 | $23.03 | 1,300 |
| 3/31/2026 | $22.81 | $23.36 | $22.81 | $23.36 | 1,800 |
| 3/30/2026 | $23.44 | $23.45 | $22.81 | $23.44 | 3,026 |
| 3/27/2026 | $22.72 | $23.19 | $22.72 | $23.16 | 5,000 |
| 3/26/2026 | $22.70 | $23.19 | $22.70 | $23.05 | 2,700 |
| 3/25/2026 | $22.76 | $22.79 | $22.75 | $22.75 | 2,000 |
| 3/24/2026 | $23.00 | $23.00 | $22.70 | $22.70 | 1,900 |
| 3/23/2026 | $22.75 | $23.25 | $22.70 | $23.10 | 2,700 |
| 3/20/2026 | $22.88 | $23.71 | $22.70 | $22.70 | 12,137 |
| 3/19/2026 | $23.55 | $23.58 | $23.00 | $23.00 | 2,600 |
| 3/18/2026 | $23.24 | $23.33 | $22.70 | $22.70 | 6,906 |
| 3/17/2026 | $23.81 | $24.05 | $23.14 | $23.21 | 6,100 |
| 3/16/2026 | $24.30 | $24.30 | $23.27 | $23.27 | 2,933 |
| 3/13/2026 | $24.26 | $24.30 | $23.87 | $24.30 | 4,144 |
| 3/12/2026 | $23.97 | $24.30 | $23.49 | $24.30 | 5,304 |
| 3/11/2026 | $23.81 | $23.81 | $23.49 | $23.49 | 1,100 |
| 3/10/2026 | $23.52 | $23.52 | $23.52 | $23.52 | 1,423 |
| 3/9/2026 | $23.80 | $24.21 | $23.55 | $24.21 | 2,420 |
| 3/6/2026 | $24.28 | $24.30 | $23.80 | $24.30 | 2,714 |
| 3/5/2026 | $23.60 | $24.24 | $23.40 | $24.24 | 6,303 |
| 3/4/2026 | $24.73 | $24.73 | $24.73 | $24.73 | 946 |
| 3/3/2026 | $24.11 | $24.11 | $24.11 | $24.11 | 1,500 |
| 3/2/2026 | $24.85 | $25.00 | $24.20 | $24.87 | 6,300 |
| 2/27/2026 | $24.22 | $24.22 | $23.50 | $23.50 | 1,900 |
| 2/26/2026 | $24.27 | $24.27 | $23.50 | $24.07 | 3,000 |
| 2/25/2026 | $24.27 | $24.27 | $24.27 | $24.27 | 1,400 |
| 2/24/2026 | $23.41 | $23.41 | $23.41 | $23.41 | 542 |
| 2/23/2026 | $24.00 | $24.00 | $23.32 | $23.32 | 4,689 |