CRYPTO:CXOUSD

Cargox / Us Dollar Cryptocurrency Price (Quote)

etoro logo Buy CXOUSD
*Your capital is at risk
$0.153
+0.0010 (+0.678%)
At Close: Aug 01, 2026

Range Low Price High Price Comment
30 days $0.149 $0.160 Saturday, 1st Aug 2026 CXOUSD stock ended at $0.153. This is 0.678% more than the trading day before Friday, 31st Jul 2026. During the day the stock fluctuated 2.00% from a day low at $0.151 to a day high of $0.154.
90 days $0.142 $0.180
52 weeks $0.120 $0.217

Historical CargoX / US Dollar prices

Date Open High Low Close Volume
Aug 01, 2026 $0.152 $0.154 $0.151 $0.153 12 552
Jul 31, 2026 $0.155 $0.155 $0.150 $0.152 22 609
Jul 30, 2026 $0.155 $0.156 $0.152 $0.154 16 194
Jul 29, 2026 $0.155 $0.155 $0.154 $0.154 12 065
Jul 28, 2026 $0.156 $0.159 $0.150 $0.151 20 390
Jul 27, 2026 $0.158 $0.159 $0.155 $0.155 15 010
Jul 26, 2026 $0.156 $0.158 $0.155 $0.158 10 187
Jul 25, 2026 $0.153 $0.156 $0.153 $0.156 9 810
Jul 24, 2026 $0.154 $0.156 $0.152 $0.152 1 561
Jul 23, 2026 $0.153 $0.154 $0.152 $0.153 12 568
Jul 22, 2026 $0.153 $0.154 $0.150 $0.153 16 729
Jul 21, 2026 $0.154 $0.156 $0.151 $0.153 16 725
Jul 20, 2026 $0.154 $0.156 $0.154 $0.156 13 262
Jul 19, 2026 $0.154 $0.156 $0.152 $0.152 12 071
Jul 18, 2026 $0.153 $0.155 $0.151 $0.154 8 846
Jul 17, 2026 $0.152 $0.154 $0.151 $0.153 13 522
Jul 16, 2026 $0.152 $0.152 $0.151 $0.151 12 603
Jul 15, 2026 $0.151 $0.152 $0.151 $0.152 15 359
Jul 14, 2026 $0.155 $0.155 $0.154 $0.154 18 038
Jul 13, 2026 $0.155 $0.155 $0.151 $0.153 26 978
Jul 12, 2026 $0.153 $0.156 $0.153 $0.154 9 953
Jul 11, 2026 $0.152 $0.154 $0.152 $0.153 7 138
Jul 10, 2026 $0.151 $0.152 $0.149 $0.152 17 709
Jul 09, 2026 $0.151 $0.151 $0.151 $0.151 33 610
Jul 08, 2026 $0.154 $0.160 $0.151 $0.158 25 582

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CXOUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CXOUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CXOUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE