CXT(CXT)
CXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $52.67 | $53.69 | $50.68 | $51.49 | 678,108 |
| 8/7/2026 | $54.68 | $54.68 | $52.02 | $53.33 | 710,400 |
| 8/6/2026 | $53.45 | $57.77 | $53.10 | $54.35 | 768,301 |
| 8/5/2026 | $54.60 | $54.91 | $52.15 | $52.37 | 830,185 |
| 8/4/2026 | $54.22 | $54.94 | $53.87 | $54.68 | 697,717 |
| 8/3/2026 | $52.33 | $53.72 | $52.33 | $53.65 | 475,821 |
| 7/31/2026 | $51.96 | $52.77 | $51.14 | $51.95 | 556,600 |
| 7/30/2026 | $52.93 | $52.93 | $50.64 | $51.60 | 621,100 |
| 7/29/2026 | $53.82 | $54.39 | $51.24 | $52.00 | 606,632 |
| 7/28/2026 | $54.10 | $54.81 | $53.48 | $54.56 | 596,500 |
| 7/27/2026 | $53.50 | $54.35 | $52.87 | $54.22 | 607,900 |
| 7/24/2026 | $52.01 | $53.29 | $51.53 | $52.86 | 512,917 |
| 7/23/2026 | $50.91 | $52.59 | $50.91 | $52.05 | 706,727 |
| 7/22/2026 | $51.40 | $52.14 | $51.01 | $51.75 | 509,400 |
| 7/21/2026 | $51.42 | $51.71 | $50.46 | $51.11 | 425,427 |
| 7/20/2026 | $51.05 | $51.94 | $50.15 | $51.09 | 403,139 |
| 7/17/2026 | $51.05 | $52.85 | $50.97 | $51.27 | 581,700 |
| 7/16/2026 | $51.41 | $53.07 | $51.34 | $52.04 | 839,200 |
| 7/15/2026 | $51.70 | $52.72 | $50.64 | $51.41 | 586,900 |
| 7/14/2026 | $50.72 | $50.94 | $49.78 | $50.66 | 548,300 |
| 7/13/2026 | $50.72 | $51.51 | $50.29 | $50.47 | 560,449 |
| 7/10/2026 | $50.32 | $51.30 | $49.74 | $50.83 | 544,200 |
| 7/9/2026 | $49.77 | $51.09 | $49.28 | $49.95 | 619,400 |
| 7/8/2026 | $49.43 | $49.64 | $47.73 | $49.19 | 773,243 |
| 7/7/2026 | $51.85 | $51.86 | $49.45 | $49.89 | 848,914 |
| 7/6/2026 | $52.47 | $53.85 | $51.81 | $51.98 | 1.16M |
| 7/2/2026 | $51.87 | $52.84 | $51.40 | $52.50 | 836,602 |
| 7/1/2026 | $50.99 | $52.71 | $50.54 | $51.96 | 724,301 |
| 6/30/2026 | $49.63 | $51.21 | $48.66 | $51.16 | 1.09M |
| 6/29/2026 | $47.91 | $49.62 | $47.48 | $49.14 | 1.43M |
| 6/26/2026 | $47.78 | $49.61 | $47.23 | $48.64 | 8.79M |
| 6/25/2026 | $46.30 | $48.80 | $45.39 | $48.03 | 922,600 |
| 6/24/2026 | $45.04 | $46.36 | $45.04 | $45.57 | 667,503 |
| 6/23/2026 | $45.01 | $46.18 | $44.30 | $45.49 | 751,587 |
| 6/22/2026 | $46.74 | $47.53 | $45.59 | $45.62 | 1.28M |
| 6/18/2026 | $46.03 | $47.80 | $46.01 | $46.93 | 1.15M |
| 6/17/2026 | $45.26 | $46.48 | $45.17 | $45.35 | 1.37M |
| 6/16/2026 | $42.77 | $43.87 | $42.77 | $42.88 | 844,946 |
| 6/15/2026 | $43.35 | $44.41 | $42.50 | $42.52 | 961,121 |
| 6/12/2026 | $41.37 | $42.98 | $41.10 | $42.47 | 985,300 |
| 6/11/2026 | $37.96 | $41.89 | $37.77 | $41.01 | 1.09M |
| 6/10/2026 | $38.06 | $39.45 | $37.05 | $37.59 | 1.21M |
| 6/9/2026 | $37.11 | $38.29 | $36.10 | $38.25 | 1.22M |
| 6/8/2026 | $36.49 | $37.31 | $36.17 | $36.65 | 759,400 |
| 6/5/2026 | $36.79 | $37.31 | $36.05 | $36.13 | 942,500 |
| 6/4/2026 | $36.28 | $37.37 | $35.90 | $37.23 | 821,500 |
| 6/3/2026 | $36.00 | $36.45 | $35.71 | $36.16 | 799,400 |
| 6/2/2026 | $36.62 | $36.97 | $35.90 | $36.46 | 1.06M |
| 6/1/2026 | $38.87 | $39.07 | $35.90 | $36.42 | 1.17M |
| 5/29/2026 | $39.76 | $40.06 | $38.48 | $38.84 | 1.34M |
| 5/28/2026 | $38.75 | $40.33 | $38.34 | $40.10 | 1.04M |
| 5/27/2026 | $40.94 | $41.24 | $38.99 | $39.08 | 1.06M |
| 5/26/2026 | $41.60 | $42.13 | $40.78 | $40.79 | 863,549 |
| 5/22/2026 | $40.28 | $41.31 | $40.11 | $41.11 | 554,144 |
| 5/21/2026 | $38.75 | $40.13 | $38.40 | $40.06 | 891,520 |
| 5/20/2026 | $38.19 | $39.02 | $37.51 | $38.99 | 486,934 |
| 5/19/2026 | $37.99 | $38.10 | $37.00 | $37.92 | 848,800 |
| 5/18/2026 | $38.71 | $39.68 | $38.23 | $38.34 | 1.09M |
| 5/15/2026 | $40.52 | $40.91 | $38.19 | $38.21 | 683,821 |
| 5/14/2026 | $41.82 | $42.49 | $39.75 | $39.79 | 1.15M |
| 5/13/2026 | $42.43 | $42.46 | $41.25 | $41.41 | 654,300 |
| 5/12/2026 | $44.58 | $44.65 | $41.89 | $42.65 | 796,800 |