Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
C4XD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 29 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 26 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 0.00 |
| Apr 25 2024 | 12.00 | 2.58 | 27.32% | 9.40 | 12.00 | 9.20 | 3,553,542 |
| Apr 24 2024 | 9.425 | 0.43 | 4.72% | 9.00 | 9.60 | 9.00 | 1,748,773 |
| Apr 23 2024 | 9.00 | 0.82 | 10.09% | 8.55 | 9.50 | 8.55 | 1,749,143 |
| Apr 22 2024 | 8.175 | -0.05 | -0.61% | 8.00 | 8.175 | 7.30 | 19,537,866 |
| Apr 19 2024 | 8.225 | -0.33 | -3.80% | 8.05 | 8.225 | 8.00 | 1,024,803 |
| Apr 18 2024 | 8.55 | -0.20 | -2.29% | 8.95 | 8.95 | 8.55 | 679,865 |
| Apr 17 2024 | 8.75 | -0.68 | -7.16% | 9.50 | 9.50 | 8.75 | 606,108 |
| Apr 16 2024 | 9.425 | 0.90 | 10.56% | 8.75 | 10.30 | 8.70 | 1,355,673 |
| Apr 15 2024 | 8.525 | -0.48 | -5.28% | 9.15 | 9.20 | 8.30 | 981,510 |
| Apr 12 2024 | 9.00 | -0.68 | -6.98% | 8.00 | 9.00 | 8.00 | 376,917 |
| Apr 11 2024 | 9.675 | 0.40 | 4.31% | 9.50 | 9.675 | 9.40 | 586,313 |
| Apr 10 2024 | 9.275 | -0.23 | -2.37% | 9.275 | 9.275 | 9.275 | 893,920 |
| Apr 09 2024 | 9.50 | -1.10 | -10.38% | 9.50 | 9.50 | 9.50 | 327,623 |
| Apr 08 2024 | 10.60 | 1.05 | 10.99% | 9.05 | 10.60 | 9.05 | 1,115,779 |
| Apr 05 2024 | 9.55 | 0.75 | 8.52% | 9.50 | 10.10 | 9.50 | 1,057,151 |
| Apr 04 2024 | 8.80 | 1.00 | 12.82% | 7.70 | 8.80 | 7.70 | 9,623,761 |
| Apr 03 2024 | 7.80 | -0.43 | -5.17% | 8.20 | 8.20 | 7.60 | 2,147,666 |
| Apr 02 2024 | 8.225 | -1.42 | -14.68% | 9.60 | 9.60 | 8.10 | 2,741,154 |
| Mar 28 2024 | 9.64 | -0.36 | -3.60% | 9.30 | 9.64 | 9.30 | 1,205,845 |
| Mar 27 2024 | 10.00 | -3.20 | -24.24% | 8.40 | 10.50 | 8.40 | 7,239,509 |
| Mar 26 2024 | 13.20 | -0.68 | -4.86% | 13.20 | 13.20 | 13.20 | 15,447 |
| Mar 25 2024 | 13.875 | -0.45 | -3.14% | 13.50 | 14.20 | 13.50 | 173,238 |
| Mar 22 2024 | 14.325 | 1.33 | 10.19% | 15.00 | 15.00 | 13.50 | 508,204 |
| Mar 21 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 114,389 |
| Mar 20 2024 | 13.00 | -1.35 | -9.41% | 14.50 | 14.50 | 13.00 | 55,349 |
| Mar 19 2024 | 14.35 | 0.35 | 2.50% | 14.00 | 14.40 | 14.00 | 122,875 |
| Mar 18 2024 | 14.00 | 1.00 | 7.69% | 12.95 | 14.25 | 12.95 | 660,366 |
| Mar 15 2024 | 13.00 | 0.00 | 0.00% | 12.95 | 13.00 | 12.95 | 150,173 |
| Mar 14 2024 | 13.00 | 1.00 | 8.33% | 12.00 | 13.00 | 12.00 | 206,090 |
| Mar 13 2024 | 12.00 | -0.75 | -5.88% | 12.00 | 12.00 | 12.00 | 33,773 |
| Mar 12 2024 | 12.75 | 0.15 | 1.19% | 12.75 | 12.75 | 12.75 | 11 |
| Mar 11 2024 | 12.60 | 0.25 | 2.02% | 12.60 | 12.60 | 12.60 | 7,668 |
| Mar 08 2024 | 12.35 | 0.78 | 6.70% | 12.00 | 12.40 | 12.00 | 319,509 |
| Mar 07 2024 | 11.575 | -0.58 | -4.73% | 11.75 | 11.75 | 11.00 | 266,130 |
| Mar 06 2024 | 12.15 | 0.50 | 4.29% | 11.75 | 12.15 | 11.75 | 21,896 |
| Mar 05 2024 | 11.65 | -0.30 | -2.51% | 12.40 | 12.40 | 11.65 | 100,876 |
| Mar 04 2024 | 11.95 | 0.45 | 3.91% | 12.65 | 12.95 | 11.95 | 20,947 |
| Mar 01 2024 | 11.50 | -0.25 | -2.13% | 11.50 | 11.50 | 11.50 | 89,521 |
| Feb 29 2024 | 11.75 | -0.40 | -3.29% | 11.75 | 11.75 | 11.75 | 24,490 |
| Feb 28 2024 | 12.15 | 0.15 | 1.25% | 11.70 | 12.15 | 11.70 | 36,169 |
| Feb 27 2024 | 12.00 | 0.28 | 2.35% | 11.95 | 12.00 | 11.95 | 149,956 |
| Feb 26 2024 | 11.725 | 0.20 | 1.74% | 11.725 | 11.725 | 11.725 | 183,421 |
| Feb 23 2024 | 11.525 | 0.30 | 2.67% | 11.50 | 11.525 | 11.10 | 243,474 |
| Feb 22 2024 | 11.225 | 0.57 | 5.40% | 11.00 | 11.45 | 11.00 | 1,842,584 |
| Feb 21 2024 | 10.65 | -1.85 | -14.80% | 12.05 | 12.05 | 10.65 | 633,118 |
| Feb 20 2024 | 12.50 | -0.50 | -3.85% | 12.50 | 12.50 | 12.50 | 13,916 |
| Feb 19 2024 | 13.00 | -0.40 | -2.99% | 13.00 | 13.00 | 13.00 | 29,224 |
| Feb 16 2024 | 13.40 | 0.43 | 3.28% | 13.40 | 13.40 | 13.40 | 17,315 |
| Feb 15 2024 | 12.975 | -0.15 | -1.14% | 12.975 | 12.975 | 12.975 | 28,825 |
| Feb 14 2024 | 13.125 | -0.28 | -2.05% | 13.125 | 13.125 | 13.125 | 125,568 |
| Feb 13 2024 | 13.40 | 0.70 | 5.51% | 13.40 | 13.40 | 13.40 | 28,008 |
| Feb 12 2024 | 12.70 | -0.20 | -1.55% | 12.70 | 12.70 | 12.70 | 175,734 |
| Feb 09 2024 | 12.90 | 0.15 | 1.18% | 12.00 | 12.90 | 12.00 | 21,219 |
| Feb 08 2024 | 12.75 | 0.15 | 1.19% | 12.75 | 12.75 | 12.75 | 120,555 |
| Feb 07 2024 | 12.60 | 1.05 | 9.09% | 12.55 | 12.85 | 12.55 | 307,118 |
| Feb 06 2024 | 11.55 | -0.58 | -4.74% | 11.55 | 11.55 | 11.55 | 60,464 |
| Feb 05 2024 | 12.125 | -0.80 | -6.19% | 12.20 | 12.20 | 12.00 | 231,418 |
| Feb 02 2024 | 12.925 | -0.08 | -0.58% | 12.925 | 12.925 | 12.925 | 46,770 |
| Feb 01 2024 | 13.00 | -0.48 | -3.53% | 12.65 | 13.45 | 12.50 | 101,712 |
