C5 Acquisition Corporation - CXAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2023	10.7	10.79	10.79	10.79	10.7	5,170
October 20, 2023	10.74	10.74	10.74	10.74	10.74	101
October 19, 2023	10.8	10.75	10.75	10.8	10.69	8,520
October 18, 2023	10.71	10.8	10.8	10.8	10.7	802
October 17, 2023	10.79	10.79	10.79	10.79	10.79	382
October 16, 2023	10.74	10.74	10.74	10.74	10.74	200
October 13, 2023	10.73	10.77	10.77	10.77	10.73	2,062
October 12, 2023	10.78	10.78	10.78	10.78	10.78	470
October 11, 2023	10.71	10.73	10.73	10.74	10.71	755,803
October 10, 2023	10.86	10.86	10.86	10.86	10.86	0
October 09, 2023	10.86	10.86	10.86	10.86	10.86	0
October 06, 2023	10.85	10.86	10.86	10.87	10.85	2.12M
October 05, 2023	10.85	10.85	10.85	10.85	10.85	603
October 04, 2023	10.85	10.85	10.85	10.85	10.85	0
October 03, 2023	10.85	10.85	10.85	10.85	10.85	781
October 02, 2023	10.97	10.97	10.97	10.97	10.97	0
September 29, 2023	11.58	10.97	10.97	11.58	10.85	6,683
September 28, 2023	10.85	10.85	10.85	10.85	10.85	600
September 27, 2023	10.85	10.85	10.85	10.85	10.85	0
September 26, 2023	10.85	10.85	10.85	10.85	10.85	0
September 25, 2023	10.85	10.85	10.85	10.85	10.85	0
September 22, 2023	10.85	10.85	10.85	10.85	10.85	115
September 21, 2023	10.85	10.85	10.85	10.85	10.85	271
September 20, 2023	10.88	10.88	10.88	10.88	10.88	0
September 19, 2023	10.82	10.88	10.88	11.13	10.82	2,642
September 18, 2023	10.97	10.87	10.87	10.97	10.87	451
September 15, 2023	10.82	10.82	10.82	10.82	10.82	0
September 14, 2023	10.82	10.82	10.82	10.82	10.82	190
September 13, 2023	10.87	10.87	10.87	10.87	10.87	0
September 12, 2023	11.4	10.87	10.87	11.4	10.82	6,906
September 11, 2023	10.89	10.87	10.87	11.73	10.82	5,605
September 08, 2023	10.95	10.86	10.86	11.72	10.8	16,139
September 07, 2023	10.98	10.98	10.98	10.98	10.98	405
September 06, 2023	10.85	10.87	10.87	10.87	10.82	3,688
September 05, 2023	10.82	10.82	10.82	11.85	10.82	10,990
September 01, 2023	10.81	10.82	10.82	11	10.81	18,241
August 31, 2023	10.88	10.82	10.82	10.88	10.82	2,944
August 30, 2023	10.82	10.84	10.84	10.84	10.81	1,008
August 29, 2023	10.93	10.86	10.86	10.95	10.8	6,483
August 28, 2023	10.93	10.8	10.8	10.93	10.79	7,486
August 25, 2023	10.77	10.79	10.79	10.81	10.77	507,759
August 24, 2023	10.76	10.76	10.76	10.76	10.76	0
August 23, 2023	10.76	10.76	10.76	10.83	10.76	10,514
August 22, 2023	10.76	10.76	10.76	10.78	10.76	1,768
August 21, 2023	10.75	10.76	10.76	10.76	10.75	200
August 18, 2023	10.75	10.75	10.75	10.75	10.75	106
August 17, 2023	10.76	10.82	10.82	11.67	10.75	7,925
August 16, 2023	11.22	10.97	10.97	11.32	10.75	2,023
August 15, 2023	10.75	10.81	10.81	10.82	10.75	13,181
August 14, 2023	10.76	10.78	10.78	10.78	10.76	3,402
August 11, 2023	10.75	10.75	10.75	10.75	10.75	2,326
August 10, 2023	10.75	10.75	10.75	10.75	10.75	0
August 09, 2023	10.75	10.75	10.75	10.75	10.75	129
August 08, 2023	10.78	10.78	10.78	10.78	10.78	100
August 07, 2023	10.74	10.76	10.76	10.76	10.74	1,440
August 04, 2023	10.74	10.74	10.74	10.74	10.74	103
August 03, 2023	10.75	10.75	10.75	10.76	10.75	36,729
August 02, 2023	10.74	10.74	10.74	10.74	10.72	48,385
August 01, 2023	10.7	10.73	10.73	10.73	10.7	7,465
July 31, 2023	10.67	10.69	10.69	10.72	10.67	1,271

C5 Acquisition Corporation (CXAC) NYSE