C5 Acquisition Corp (CXAC) Historical Stock Data
10.76 ↓0.03 (-0.23%)
As of October 19, 2023, 11:28am EST.
Historical Data
In the past 30 trading days, CXAC is down -0.31% a day on average. There have been 24 days where C5 Acquisition Corp closed green and 6 days where CXAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 10.70 | 10.79 | ↑$0.09 (0.79%) | 10.70 | 10.79 | 5.17K |
| 2023-10-20 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 101 |
| 2023-10-19 | 10.80 | 10.75 | ↓$0.05 (-0.46%) | 10.69 | 10.80 | 8.52K |
| 2023-10-18 | 10.71 | 10.80 | ↑$0.09 (0.84%) | 10.70 | 10.80 | 802 |
| 2023-10-17 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 382 |
| 2023-10-16 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 200 |
| 2023-10-13 | 10.73 | 10.77 | ↑$0.04 (0.37%) | 10.72 | 10.77 | 2.06K |
| 2023-10-12 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.78 | 470 |
| 2023-10-11 | 10.71 | 10.73 | ↑$0.02 (0.19%) | 10.71 | 10.74 | 755.80K |
| 2023-10-09 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 14 |
| 2023-10-06 | 10.85 | 10.86 | ↑$0.01 (0.09%) | 10.85 | 10.87 | 2.12M |
| 2023-10-05 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 603 |
| 2023-10-04 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 381.05K |
| 2023-10-03 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 781 |
| 2023-09-29 | 11.58 | 10.97 | ↓$0.61 (-5.27%) | 10.85 | 11.58 | 6.68K |
| 2023-09-28 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 600 |
| 2023-09-22 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 115 |
| 2023-09-21 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 271 |
| 2023-09-20 | 10.88 | 10.88 | ↑$0.00 (0.00%) | 10.88 | 10.88 | 17 |
| 2023-09-19 | 10.82 | 10.88 | ↑$0.06 (0.55%) | 10.82 | 11.13 | 2.61K |
| 2023-09-18 | 10.97 | 10.87 | ↓$0.10 (-0.90%) | 10.87 | 10.97 | 451 |
| 2023-09-15 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 14 |
| 2023-09-14 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 100 |
| 2023-09-13 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.87 | 10.87 | 44 |
| 2023-09-12 | 11.40 | 10.87 | ↓$0.53 (-4.61%) | 10.83 | 11.40 | 6.91K |
| 2023-09-11 | 10.89 | 10.87 | ↓$0.02 (-0.18%) | 10.82 | 11.73 | 5.61K |
| 2023-09-08 | 10.95 | 10.86 | ↓$0.09 (-0.82%) | 10.80 | 11.72 | 15.92K |
| 2023-09-07 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.98 | 10.98 | 405 |
| 2023-09-06 | 10.85 | 10.87 | ↑$0.02 (0.18%) | 10.84 | 10.87 | 3.69K |
| 2023-09-05 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 11.85 | 10.97K |
Create an account or log in to view more rows.
$CXAC I’m selling y’all have fun bag holding
$CXAC Shorts are calling in all the favors
$CXAC headed back to all time highs shortly
$CXAC Hold on to your Butts.
$CXAC wow
looking like it’s going to be a monster day!
$CXAC futes rippin
$CXAC just waiting to short this bad boy.
$CXAC we back
$CXAC buy bitches
$CXAC Nope