Register for real-time alerts, custom portfolio, and market movers
CXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.43 | 0.10 | 7.12% | 1.33 | 1.44 | 1.315 | 911,398 |
| May 09 2024 | 1.335 | 0.02 | 1.52% | 1.345 | 1.345 | 1.305 | 552,921 |
| May 08 2024 | 1.315 | -0.04 | -2.95% | 1.355 | 1.36 | 1.30 | 1,016,518 |
| May 07 2024 | 1.355 | -0.01 | -0.73% | 1.37 | 1.405 | 1.355 | 360,568 |
| May 06 2024 | 1.365 | 0.01 | 0.74% | 1.355 | 1.43 | 1.34 | 681,587 |
| May 03 2024 | 1.355 | 0.00 | 0.00% | 1.35 | 1.385 | 1.35 | 919,561 |
| May 02 2024 | 1.355 | -0.07 | -4.91% | 1.415 | 1.415 | 1.30 | 1,180,942 |
| May 01 2024 | 1.425 | -0.05 | -3.39% | 1.465 | 1.465 | 1.41 | 449,766 |
| Apr 30 2024 | 1.475 | -0.03 | -1.67% | 1.51 | 1.51 | 1.47 | 348,276 |
| Apr 29 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.51 | 1.475 | 251,912 |
| Apr 26 2024 | 1.50 | -0.06 | -3.85% | 1.57 | 1.57 | 1.46 | 272,051 |
| Apr 24 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.57 | 1.525 | 418,801 |
| Apr 23 2024 | 1.56 | 0.02 | 1.30% | 1.55 | 1.57 | 1.525 | 260,397 |
| Apr 22 2024 | 1.54 | 0.11 | 7.69% | 1.44 | 1.55 | 1.415 | 447,371 |
| Apr 19 2024 | 1.43 | -0.08 | -4.98% | 1.50 | 1.50 | 1.42 | 371,385 |
| Apr 18 2024 | 1.505 | 0.00 | 0.33% | 1.49 | 1.55 | 1.48 | 744,756 |
| Apr 17 2024 | 1.50 | 0.10 | 6.76% | 1.40 | 1.51 | 1.38 | 587,349 |
| Apr 16 2024 | 1.405 | -0.06 | -4.10% | 1.475 | 1.475 | 1.39 | 746,437 |
| Apr 15 2024 | 1.465 | -0.15 | -9.01% | 1.57 | 1.57 | 1.45 | 537,861 |
| Apr 12 2024 | 1.61 | -0.04 | -2.13% | 1.695 | 1.695 | 1.58 | 250,959 |
| Apr 11 2024 | 1.645 | 0.11 | 6.82% | 1.505 | 1.69 | 1.49 | 841,477 |
| Apr 10 2024 | 1.54 | 0.06 | 4.05% | 1.495 | 1.565 | 1.47 | 554,161 |
| Apr 09 2024 | 1.48 | 0.01 | 1.02% | 1.52 | 1.58 | 1.475 | 497,871 |
| Apr 08 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.465 | 0.00 |
| Apr 05 2024 | 1.465 | -0.10 | -6.09% | 1.55 | 1.55 | 1.455 | 225,294 |
| Apr 04 2024 | 1.56 | 0.07 | 4.70% | 1.515 | 1.57 | 1.50 | 336,279 |
| Apr 03 2024 | 1.49 | -0.01 | -0.67% | 1.45 | 1.515 | 1.445 | 657,401 |
| Apr 02 2024 | 1.50 | 0.05 | 3.45% | 1.495 | 1.545 | 1.40 | 727,085 |
| Mar 28 2024 | 1.45 | 0.05 | 3.57% | 1.40 | 1.495 | 1.40 | 756,519 |
| Mar 27 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.43 | 1.375 | 881,184 |
| Mar 26 2024 | 1.43 | -0.13 | -8.33% | 1.56 | 1.56 | 1.425 | 1,215,176 |
| Mar 25 2024 | 1.56 | -0.01 | -0.64% | 1.575 | 1.60 | 1.525 | 279,305 |
| Mar 22 2024 | 1.57 | 0.02 | 0.96% | 1.575 | 1.605 | 1.56 | 186,046 |
| Mar 21 2024 | 1.555 | 0.01 | 0.65% | 1.565 | 1.61 | 1.545 | 361,100 |
| Mar 20 2024 | 1.545 | -0.02 | -1.28% | 1.55 | 1.58 | 1.54 | 217,827 |
| Mar 19 2024 | 1.565 | 0.02 | 1.29% | 1.56 | 1.61 | 1.505 | 279,931 |
| Mar 18 2024 | 1.545 | 0.10 | 6.55% | 1.47 | 1.565 | 1.45 | 475,040 |
| Mar 15 2024 | 1.45 | -0.09 | -5.84% | 1.545 | 1.545 | 1.42 | 1,379,833 |
| Mar 14 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.595 | 1.50 | 488,768 |
| Mar 13 2024 | 1.54 | 0.05 | 3.36% | 1.51 | 1.65 | 1.51 | 720,022 |
| Mar 12 2024 | 1.49 | -0.09 | -5.40% | 1.60 | 1.60 | 1.43 | 888,162 |
| Mar 11 2024 | 1.575 | -0.08 | -4.83% | 1.65 | 1.65 | 1.535 | 615,800 |
| Mar 08 2024 | 1.655 | -0.08 | -4.61% | 1.74 | 1.78 | 1.645 | 302,466 |
| Mar 07 2024 | 1.735 | 0.02 | 0.87% | 1.71 | 1.80 | 1.69 | 342,045 |
| Mar 06 2024 | 1.72 | -0.06 | -3.37% | 1.79 | 1.81 | 1.715 | 340,811 |
| Mar 05 2024 | 1.78 | -0.17 | -8.48% | 1.95 | 1.97 | 1.78 | 628,301 |
| Mar 04 2024 | 1.945 | 0.16 | 9.12% | 2.02 | 2.04 | 1.8925 | 887,261 |
| Mar 01 2024 | 1.7825 | -0.16 | -8.12% | 1.90 | 1.935 | 1.75 | 401,752 |
| Feb 29 2024 | 1.94 | 0.00 | 0.00% | 1.96 | 1.982 | 1.86 | 5,286,723 |
| Feb 28 2024 | 1.94 | 0.02 | 1.04% | 1.90 | 1.965 | 1.875 | 406,561 |
| Feb 27 2024 | 1.92 | -0.07 | -3.27% | 1.975 | 2.00 | 1.90 | 500,065 |
| Feb 26 2024 | 1.985 | -0.01 | -0.50% | 2.01 | 2.07 | 1.95 | 436,704 |
| Feb 23 2024 | 1.995 | -0.05 | -2.21% | 2.04 | 2.12 | 1.97 | 420,433 |
| Feb 22 2024 | 2.04 | -0.05 | -2.39% | 2.05 | 2.12 | 1.99 | 206,568 |
| Feb 21 2024 | 2.09 | -0.13 | -5.86% | 2.13 | 2.19 | 1.97 | 412,104 |
| Feb 20 2024 | 2.22 | 0.03 | 1.37% | 2.21 | 2.44 | 2.10 | 493,314 |
| Feb 19 2024 | 2.19 | 0.06 | 2.82% | 2.13 | 2.24 | 2.13 | 231,042 |
| Feb 16 2024 | 2.13 | 0.06 | 2.90% | 2.12 | 2.19 | 2.06 | 271,759 |
| Feb 15 2024 | 2.07 | -0.04 | -1.90% | 2.07 | 2.12 | 2.01 | 337,520 |
| Feb 14 2024 | 2.11 | -0.02 | -0.94% | 2.03 | 2.21 | 2.00 | 636,176 |
| Feb 13 2024 | 2.13 | -0.09 | -4.05% | 2.20 | 2.20 | 2.055 | 925,367 |
