CXM(CXM)
CXM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.13 | $6.37 | $6.08 | $6.35 | 1.50M |
| 7/30/2026 | $6.27 | $6.34 | $6.08 | $6.20 | 2.65M |
| 7/29/2026 | $6.32 | $6.54 | $6.31 | $6.45 | 2.36M |
| 7/28/2026 | $6.19 | $6.45 | $6.18 | $6.31 | 3.04M |
| 7/27/2026 | $5.74 | $6.20 | $5.74 | $6.07 | 4.78M |
| 7/24/2026 | $5.58 | $5.74 | $5.56 | $5.69 | 2.18M |
| 7/23/2026 | $5.65 | $5.65 | $5.46 | $5.50 | 2.73M |
| 7/22/2026 | $5.84 | $5.84 | $5.44 | $5.56 | 3.59M |
| 7/21/2026 | $5.83 | $5.96 | $5.77 | $5.79 | 2.70M |
| 7/20/2026 | $5.76 | $6.04 | $5.73 | $5.95 | 3.69M |
| 7/17/2026 | $5.79 | $5.92 | $5.76 | $5.83 | 2.23M |
| 7/16/2026 | $5.79 | $5.95 | $5.74 | $5.83 | 3.06M |
| 7/15/2026 | $5.77 | $5.88 | $5.69 | $5.75 | 2.96M |
| 7/14/2026 | $5.48 | $5.73 | $5.48 | $5.68 | 3.09M |
| 7/13/2026 | $5.58 | $5.85 | $5.55 | $5.73 | 5.54M |
| 7/10/2026 | $5.60 | $5.63 | $5.44 | $5.48 | 1.95M |
| 7/9/2026 | $5.31 | $5.50 | $5.20 | $5.50 | 2.86M |
| 7/8/2026 | $5.37 | $5.47 | $5.36 | $5.42 | 2.79M |
| 7/7/2026 | $5.49 | $5.62 | $5.45 | $5.47 | 2.97M |
| 7/6/2026 | $5.33 | $5.50 | $5.31 | $5.40 | 2.85M |
| 7/2/2026 | $5.33 | $5.54 | $5.33 | $5.41 | 4.15M |
| 7/1/2026 | $5.30 | $5.39 | $5.27 | $5.32 | 4.07M |
| 6/30/2026 | $5.11 | $5.21 | $5.05 | $5.16 | 3.45M |
| 6/29/2026 | $5.26 | $5.32 | $5.16 | $5.19 | 4.05M |
| 6/26/2026 | $4.96 | $5.17 | $4.96 | $5.16 | 7.98M |
| 6/25/2026 | $4.90 | $5.01 | $4.86 | $4.91 | 3.40M |
| 6/24/2026 | $4.95 | $5.14 | $4.94 | $5.01 | 3.62M |
| 6/23/2026 | $5.05 | $5.09 | $4.93 | $4.97 | 3.06M |
| 6/22/2026 | $5.00 | $5.11 | $4.82 | $4.95 | 5.00M |
| 6/18/2026 | $5.04 | $5.07 | $4.94 | $5.04 | 8.31M |
| 6/17/2026 | $5.31 | $5.33 | $5.05 | $5.12 | 4.39M |
| 6/16/2026 | $5.32 | $5.41 | $5.24 | $5.28 | 3.98M |
| 6/15/2026 | $5.31 | $5.41 | $5.20 | $5.31 | 3.22M |
| 6/12/2026 | $5.35 | $5.38 | $5.20 | $5.34 | 3.29M |
| 6/11/2026 | $5.29 | $5.42 | $5.20 | $5.38 | 2.96M |
| 6/10/2026 | $5.35 | $5.56 | $5.30 | $5.35 | 2.54M |
| 6/9/2026 | $5.33 | $5.48 | $5.26 | $5.40 | 3.01M |
| 6/8/2026 | $5.33 | $5.42 | $5.25 | $5.40 | 2.74M |
| 6/5/2026 | $5.49 | $5.52 | $5.20 | $5.38 | 3.74M |
| 6/4/2026 | $5.45 | $5.59 | $5.27 | $5.38 | 3.62M |
| 6/3/2026 | $5.15 | $5.55 | $5.04 | $5.45 | 5.42M |
| 6/2/2026 | $5.78 | $5.83 | $5.56 | $5.62 | 4.32M |
| 6/1/2026 | $5.68 | $6.02 | $5.61 | $6.01 | 7.01M |
| 5/29/2026 | $5.44 | $5.64 | $5.42 | $5.58 | 3.06M |
| 5/28/2026 | $5.36 | $5.49 | $5.29 | $5.36 | 2.01M |
| 5/27/2026 | $5.22 | $5.41 | $5.21 | $5.28 | 2.47M |
| 5/26/2026 | $5.20 | $5.33 | $5.18 | $5.30 | 3.49M |
| 5/22/2026 | $5.27 | $5.49 | $5.27 | $5.27 | 2.35M |
| 5/21/2026 | $5.19 | $5.28 | $5.11 | $5.28 | 2.56M |
| 5/20/2026 | $5.19 | $5.29 | $5.08 | $5.27 | 2.85M |
| 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 |