CBXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.45	28.50	28.35	28.45	28.45	-0.11%	3,703
Jun 26, 2025	28.42	28.48	28.42	28.48	28.48	0.18%	221
Jun 25, 2025	28.50	28.50	28.43	28.43	28.43	0.76%	607
Jun 24, 2025	28.24	28.27	28.21	28.21	28.21	0.72%	581
Jun 23, 2025	28.01	28.01	28.01	28.01	28.01	0.17%	308
Jun 20, 2025	28.07	28.12	27.87	27.96	27.96	-0.12%	2,900
Jun 18, 2025	27.99	28.05	27.95	27.99	27.99	-0.04%	8,847
Jun 17, 2025	27.99	28.01	27.99	28.01	28.01	-1.10%	162
Jun 16, 2025	28.28	28.32	28.28	28.32	28.32	1.29%	681
Jun 13, 2025	28.01	28.08	27.96	27.96	27.96	-0.60%	1,847
Jun 12, 2025	28.14	28.25	28.13	28.13	28.13	-0.42%	1,538
Jun 11, 2025	28.25	28.25	28.25	28.25	28.25	0.07%	403
Jun 10, 2025	28.26	28.26	28.23	28.23	28.23	0.11%	145
Jun 9, 2025	28.13	28.20	28.13	28.20	28.20	1.35%	2,305
Jun 6, 2025	27.84	27.95	27.82	27.82	27.82	0.65%	2,779
Jun 5, 2025	27.81	27.81	27.64	27.64	27.64	-0.86%	408
Jun 4, 2025	27.93	27.95	27.88	27.88	27.88	-0.12%	2,874
Jun 3, 2025	27.97	27.97	27.91	27.91	27.91	-0.29%	321
Jun 2, 2025	27.97	28.00	27.85	28.00	28.00	0.15%	6,514
May 30, 2025	27.97	27.99	27.91	27.95	27.95	-0.11%	2,488
May 29, 2025	28.07	28.11	27.90	27.99	27.99	-0.20%	25,405
May 28, 2025	28.03	28.07	28.02	28.04	28.04	-0.34%	8,090
May 27, 2025	28.11	28.14	28.02	28.14	28.14	0.51%	753
May 23, 2025	28.00	28.00	28.00	28.00	28.00	-0.37%	82
May 22, 2025	28.16	28.16	28.10	28.10	28.10	0.41%	2,371
May 21, 2025	28.00	28.05	27.86	27.99	27.99	0.24%	5,890
May 20, 2025	27.72	27.92	27.72	27.92	27.92	0.26%	4,674
May 19, 2025	27.63	27.87	27.56	27.85	27.85	0.24%	9,091
May 16, 2025	27.71	27.78	27.66	27.78	27.78	0.41%	16,994
May 15, 2025	27.51	27.68	27.51	27.67	27.67	-0.02%	6,074
May 14, 2025	27.59	27.72	27.59	27.67	27.67	-0.22%	18,936
May 13, 2025	27.69	27.76	27.62	27.73	27.73	0.61%	20,002
May 12, 2025	27.74	27.74	27.51	27.57	27.57	-0.22%	45,569
May 9, 2025	27.62	27.66	27.53	27.63	27.63	0.73%	23,654
May 8, 2025	27.25	27.45	27.25	27.43	27.43	1.43%	12,066
May 7, 2025	27.01	27.13	27.00	27.04	27.04	0.56%	9,936
May 6, 2025	26.80	26.89	26.80	26.89	26.89	0.20%	1,611
May 5, 2025	26.78	26.89	26.78	26.84	26.84	-0.61%	2,735
May 2, 2025	27.03	27.06	27.00	27.00	27.00	0.13%	11,682
May 1, 2025	26.94	27.02	26.91	26.97	26.97	0.62%	8,241
Apr 30, 2025	26.72	26.80	26.72	26.80	26.80	-0.20%	21,679
Apr 29, 2025	26.78	26.86	26.75	26.86	26.86	0.28%	13,322
Apr 28, 2025	26.74	26.78	26.65	26.78	26.78	-0.09%	12,113
Apr 25, 2025	26.71	26.81	26.69	26.81	26.81	0.66%	1,322
Apr 24, 2025	26.59	26.63	26.57	26.63	26.63	0.26%	3,909
Apr 23, 2025	26.60	26.66	26.49	26.56	26.56	0.70%	8,024
Apr 22, 2025	26.33	26.43	26.32	26.38	26.38	1.11%	6,603
Apr 21, 2025	26.21	26.21	26.09	26.09	26.09	0.59%	2,220
Apr 17, 2025	25.90	26.01	25.87	25.94	25.94	0.26%	2,197
Apr 16, 2025	25.88	25.98	25.82	25.87	25.87	0.09%	14,665