CXM(CXM)
CXM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.19 | $5.29 | $5.08 | $5.27 | 2.84M |
| 5/19/2026 | $5.38 | $5.50 | $5.26 | $5.28 | 4.45M |
| 5/18/2026 | $5.16 | $5.31 | $5.06 | $5.24 | 4.14M |
| 5/15/2026 | $4.98 | $5.17 | $4.90 | $5.11 | 2.84M |
| 5/14/2026 | $4.90 | $4.99 | $4.84 | $4.94 | 3.41M |
| 5/13/2026 | $5.00 | $5.00 | $4.81 | $4.89 | 4.32M |
| 5/12/2026 | $5.28 | $5.28 | $5.00 | $5.06 | 4.54M |
| 5/11/2026 | $5.28 | $5.42 | $5.10 | $5.20 | 3.14M |
| 5/8/2026 | $5.29 | $5.35 | $5.18 | $5.33 | 3.41M |
| 5/7/2026 | $5.33 | $5.59 | $5.33 | $5.45 | 4.61M |
| 5/6/2026 | $5.32 | $5.35 | $5.19 | $5.25 | 4.08M |
| 5/5/2026 | $5.38 | $5.45 | $5.31 | $5.43 | 3.25M |
| 5/4/2026 | $5.19 | $5.46 | $5.19 | $5.38 | 4.37M |
| 5/1/2026 | $5.03 | $5.28 | $5.03 | $5.19 | 4.04M |
| 4/30/2026 | $4.90 | $4.95 | $4.83 | $4.92 | 4.02M |
| 4/29/2026 | $5.00 | $5.01 | $4.89 | $4.99 | 3.90M |
| 4/28/2026 | $5.15 | $5.28 | $5.06 | $5.07 | 4.85M |
| 4/27/2026 | $4.99 | $5.26 | $4.97 | $5.10 | 5.11M |
| 4/24/2026 | $4.79 | $5.02 | $4.79 | $5.02 | 4.67M |
| 4/23/2026 | $5.13 | $5.14 | $4.72 | $4.84 | 6.65M |
| 4/22/2026 | $5.25 | $5.29 | $5.10 | $5.24 | 9.06M |
| 4/21/2026 | $5.36 | $5.47 | $5.09 | $5.21 | 8.89M |
| 4/20/2026 | $5.45 | $5.54 | $5.27 | $5.33 | 8.97M |
| 4/17/2026 | $5.66 | $5.72 | $5.40 | $5.45 | 4.43M |
| 4/16/2026 | $5.52 | $5.65 | $5.45 | $5.62 | 5.41M |
| 4/15/2026 | $5.40 | $5.50 | $5.35 | $5.41 | 8.46M |
| 4/14/2026 | $5.50 | $5.56 | $5.21 | $5.33 | 3.91M |
| 4/13/2026 | $5.42 | $5.51 | $5.34 | $5.44 | 4.52M |
| 4/10/2026 | $5.58 | $5.59 | $5.35 | $5.40 | 3.57M |
| 4/9/2026 | $5.62 | $5.67 | $5.45 | $5.59 | 3.46M |
| 4/8/2026 | $6.05 | $6.10 | $5.63 | $5.65 | 4.19M |
| 4/7/2026 | $6.08 | $6.13 | $5.92 | $5.92 | 2.20M |
| 4/6/2026 | $6.05 | $6.15 | $6.01 | $6.10 | 1.92M |
| 4/2/2026 | $5.99 | $6.10 | $5.92 | $6.06 | 2.32M |
| 4/1/2026 | $6.04 | $6.08 | $5.91 | $5.98 | 2.22M |
| 3/31/2026 | $5.98 | $6.17 | $5.94 | $6.00 | 2.61M |
| 3/30/2026 | $5.92 | $6.10 | $5.91 | $5.94 | 2.55M |
| 3/27/2026 | $5.86 | $5.89 | $5.74 | $5.88 | 2.39M |
| 3/26/2026 | $5.79 | $6.05 | $5.79 | $5.96 | 2.08M |
| 3/25/2026 | $5.89 | $5.94 | $5.69 | $5.81 | 2.49M |
| 3/24/2026 | $5.96 | $5.97 | $5.76 | $5.78 | 2.74M |
| 3/23/2026 | $5.87 | $6.09 | $5.84 | $6.03 | 3.70M |
| 3/20/2026 | $5.95 | $5.99 | $5.83 | $5.88 | 4.43M |
| 3/19/2026 | $5.97 | $6.18 | $5.90 | $6.00 | 2.90M |
| 3/18/2026 | $5.88 | $6.04 | $5.81 | $5.95 | 3.54M |
| 3/17/2026 | $5.82 | $6.13 | $5.76 | $5.98 | 4.23M |
| 3/16/2026 | $5.83 | $5.92 | $5.71 | $5.74 | 18.31M |
| 3/13/2026 | $5.84 | $5.99 | $5.74 | $5.84 | 2.41M |
| 3/12/2026 | $5.84 | $6.04 | $5.77 | $5.88 | 2.91M |
| 3/11/2026 | $5.90 | $6.20 | $5.82 | $5.96 | 3.61M |
| 3/10/2026 | $5.79 | $5.82 | $5.59 | $5.62 | 2.62M |
| 3/9/2026 | $5.86 | $5.94 | $5.78 | $5.88 | 1.80M |
| 3/6/2026 | $5.94 | $6.03 | $5.85 | $5.95 | 1.73M |
| 3/5/2026 | $5.95 | $6.13 | $5.93 | $5.96 | 1.79M |
| 3/4/2026 | $6.00 | $6.00 | $5.86 | $5.94 | 1.66M |
| 3/3/2026 | $5.70 | $6.03 | $5.68 | $5.94 | 2.74M |
| 3/2/2026 | $5.72 | $5.89 | $5.71 | $5.77 | 2.24M |
| 2/27/2026 | $5.63 | $5.83 | $5.57 | $5.82 | 2.86M |
| 2/26/2026 | $5.48 | $5.83 | $5.46 | $5.78 | 3.27M |
| 2/25/2026 | $5.29 | $5.45 | $5.18 | $5.43 | 3.37M |
| 2/24/2026 | $5.24 | $5.42 | $5.24 | $5.29 | 2.13M |
| 2/23/2026 | $5.43 | $5.49 | $5.12 | $5.22 | 3.19M |
| 2/20/2026 | $5.59 | $5.83 | $5.56 | $5.59 | 2.22M |