Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CXM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 7.54 | -0.10 | -1.31% | 7.58 | 7.645 | 7.53 | 1,137,103 |
| Sep 24 2024 | 7.64 | 0.09 | 1.19% | 7.63 | 7.725 | 7.56 | 1,161,989 |
| Sep 23 2024 | 7.55 | -0.19 | -2.45% | 7.78 | 7.78 | 7.52 | 2,450,984 |
| Sep 20 2024 | 7.74 | -0.17 | -2.15% | 7.92 | 7.94 | 7.74 | 5,054,770 |
| Sep 19 2024 | 7.91 | 0.10 | 1.28% | 7.86 | 7.96 | 7.81 | 1,081,613 |
| Sep 18 2024 | 7.81 | 0.00 | 0.00% | 7.815 | 7.99 | 7.725 | 995,610 |
| Sep 17 2024 | 7.81 | -0.02 | -0.26% | 7.85 | 7.89 | 7.77 | 1,805,956 |
| Sep 16 2024 | 7.83 | -0.11 | -1.39% | 7.92 | 8.01 | 7.78 | 1,352,562 |
| Sep 13 2024 | 7.94 | 0.27 | 3.52% | 7.815 | 8.035 | 7.815 | 1,260,070 |
| Sep 12 2024 | 7.67 | 0.21 | 2.82% | 7.455 | 7.70 | 7.345 | 2,973,603 |
| Sep 11 2024 | 7.46 | 0.10 | 1.36% | 7.36 | 7.495 | 7.23 | 1,929,168 |
| Sep 10 2024 | 7.36 | -0.11 | -1.47% | 7.49 | 7.52 | 7.35 | 1,680,461 |
| Sep 09 2024 | 7.47 | -0.24 | -3.11% | 7.89 | 8.02 | 7.46 | 2,321,125 |
| Sep 06 2024 | 7.71 | -0.08 | -1.03% | 7.8506 | 7.95 | 7.605 | 2,230,853 |
| Sep 05 2024 | 7.79 | -0.80 | -9.31% | 8.05 | 8.33 | 7.73 | 2,860,636 |
| Sep 04 2024 | 8.59 | -0.02 | -0.23% | 8.58 | 8.68 | 8.44 | 4,225,820 |
| Sep 03 2024 | 8.61 | -0.36 | -4.01% | 8.86 | 8.955 | 8.59 | 1,561,211 |
| Aug 30 2024 | 8.97 | 0.07 | 0.79% | 8.97 | 9.01 | 8.79 | 1,512,585 |
| Aug 29 2024 | 8.90 | 0.04 | 0.45% | 8.92 | 9.07 | 8.87 | 2,073,748 |
| Aug 28 2024 | 8.86 | -0.04 | -0.45% | 8.87 | 8.90 | 8.70 | 1,001,221 |
| Aug 27 2024 | 8.90 | -0.20 | -2.20% | 9.00 | 9.005 | 8.86 | 1,224,675 |
| Aug 26 2024 | 9.10 | 0.17 | 1.90% | 9.06 | 9.2986 | 9.02 | 1,612,758 |
| Aug 23 2024 | 8.93 | 0.16 | 1.82% | 8.86 | 8.9665 | 8.70 | 1,061,396 |
| Aug 22 2024 | 8.77 | -0.29 | -3.20% | 9.07 | 9.13 | 8.75 | 762,065 |
| Aug 21 2024 | 9.06 | 0.05 | 0.55% | 9.06 | 9.13 | 8.975 | 589,387 |
| Aug 20 2024 | 9.01 | -0.14 | -1.53% | 9.15 | 9.20 | 8.975 | 764,264 |
| Aug 19 2024 | 9.15 | 0.20 | 2.23% | 8.97 | 9.16 | 8.91 | 1,121,260 |
| Aug 16 2024 | 8.95 | 0.00 | 0.00% | 8.90 | 8.97 | 8.855 | 2,269,485 |
| Aug 15 2024 | 8.95 | 0.13 | 1.47% | 9.02 | 9.04 | 8.91 | 969,131 |
| Aug 14 2024 | 8.82 | -0.20 | -2.22% | 9.02 | 9.025 | 8.745 | 926,174 |
| Aug 13 2024 | 9.02 | 0.18 | 2.04% | 8.91 | 9.06 | 8.90 | 1,552,592 |
| Aug 12 2024 | 8.84 | -0.12 | -1.34% | 9.00 | 9.03 | 8.815 | 1,006,194 |
| Aug 09 2024 | 8.96 | -0.04 | -0.44% | 8.96 | 8.99 | 8.805 | 1,975,382 |
| Aug 08 2024 | 9.00 | 0.27 | 3.09% | 8.90 | 9.02 | 8.80 | 887,864 |
| Aug 07 2024 | 8.73 | -0.04 | -0.46% | 8.92 | 9.03 | 8.73 | 809,405 |
| Aug 06 2024 | 8.77 | -0.09 | -1.02% | 8.93 | 8.945 | 8.75 | 1,278,580 |
| Aug 05 2024 | 8.86 | -0.32 | -3.49% | 8.59 | 8.975 | 8.58 | 1,164,195 |
| Aug 02 2024 | 9.18 | -0.34 | -3.57% | 9.14 | 9.24 | 9.03 | 1,261,182 |
| Aug 01 2024 | 9.52 | -0.31 | -3.15% | 9.79 | 9.8109 | 9.41 | 1,368,396 |
| Jul 31 2024 | 9.83 | 0.22 | 2.29% | 9.65 | 9.93 | 9.595 | 1,369,152 |
| Jul 30 2024 | 9.61 | -0.06 | -0.62% | 9.73 | 9.80 | 9.49 | 1,331,317 |
| Jul 29 2024 | 9.67 | -0.20 | -2.03% | 9.90 | 9.91 | 9.60 | 748,820 |
| Jul 26 2024 | 9.87 | 0.27 | 2.81% | 9.72 | 9.87 | 9.63 | 846,343 |
| Jul 25 2024 | 9.60 | 0.27 | 2.89% | 9.40 | 9.755 | 9.36 | 937,495 |
| Jul 24 2024 | 9.33 | -0.28 | -2.91% | 9.59 | 9.66 | 9.33 | 780,346 |
| Jul 23 2024 | 9.61 | 0.04 | 0.37% | 9.53 | 9.69 | 9.48 | 1,333,204 |
| Jul 22 2024 | 9.575 | 0.19 | 2.08% | 9.45 | 9.595 | 9.295 | 445,787 |
| Jul 19 2024 | 9.38 | 0.01 | 0.11% | 9.28 | 9.47 | 9.27 | 995,409 |
| Jul 18 2024 | 9.37 | -0.09 | -0.95% | 9.46 | 9.66 | 9.305 | 1,081,324 |
| Jul 17 2024 | 9.46 | -0.04 | -0.42% | 9.40 | 9.51 | 9.33 | 1,089,552 |
| Jul 16 2024 | 9.50 | 0.38 | 4.17% | 9.22 | 9.50 | 9.22 | 2,528,575 |
| Jul 15 2024 | 9.12 | -0.15 | -1.62% | 9.30 | 9.351 | 9.085 | 1,573,718 |
| Jul 12 2024 | 9.27 | 0.05 | 0.54% | 9.31 | 9.405 | 9.22 | 1,276,743 |
| Jul 11 2024 | 9.22 | -0.07 | -0.75% | 9.48 | 9.50 | 9.14 | 1,643,085 |
| Jul 10 2024 | 9.29 | -0.15 | -1.59% | 9.49 | 9.50 | 9.23 | 1,408,946 |
| Jul 09 2024 | 9.44 | -0.55 | -5.51% | 9.96 | 9.99 | 9.40 | 1,883,298 |
| Jul 08 2024 | 9.99 | 0.03 | 0.30% | 10.00 | 10.11 | 9.975 | 2,269,497 |
| Jul 05 2024 | 9.96 | -0.09 | -0.90% | 10.05 | 10.27 | 9.91 | 2,879,965 |
| Jul 03 2024 | 10.05 | 0.25 | 2.55% | 9.80 | 10.245 | 9.76 | 2,018,582 |
| Jul 02 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 10.01 | 9.80 | 3,037,349 |
| Jul 01 2024 | 9.80 | 0.18 | 1.87% | 9.61 | 9.98 | 9.57 | 2,961,843 |
| Jun 28 2024 | 9.62 | 0.26 | 2.78% | 9.41 | 9.71 | 9.315 | 3,133,205 |
