CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.39	22.89	21.20	21.37	21.37	-7.45%	31,974
Mar 5, 2026	21.27	23.12	21.27	23.09	23.09	5.72%	182,858
Mar 4, 2026	22.08	22.30	21.41	21.84	21.84	-1.31%	50,741
Mar 3, 2026	20.53	22.62	20.23	22.13	22.13	-1.43%	80,859
Mar 2, 2026	21.51	23.28	21.51	22.45	22.45	-1.79%	46,336
Feb 27, 2026	21.34	22.88	21.34	22.86	22.86	3.53%	42,050
Feb 26, 2026	21.90	22.08	20.07	22.08	22.08	-1.03%	146,354
Feb 25, 2026	20.64	22.55	20.64	22.31	22.31	8.09%	94,235
Feb 24, 2026	18.90	20.64	18.12	20.64	20.64	13.03%	195,713
Feb 23, 2026	18.15	18.94	17.74	18.26	18.26	-0.71%	46,830
Feb 20, 2026	18.08	18.67	17.87	18.39	18.39	1.83%	67,410
Feb 19, 2026	18.12	18.80	17.75	18.06	18.06	-1.63%	60,854
Feb 18, 2026	19.86	20.40	17.92	18.36	18.36	-5.56%	92,846
Feb 17, 2026	18.05	19.80	17.97	19.44	19.44	9.95%	121,427
Feb 13, 2026	16.11	18.41	15.83	17.68	17.68	8.33%	123,387
Feb 12, 2026	16.67	17.32	15.69	16.32	16.32	-0.06%	50,305
Feb 11, 2026	16.00	16.43	15.41	16.33	16.33	3.49%	48,922
Feb 10, 2026	16.37	16.37	15.37	15.78	15.78	-0.57%	61,922
Feb 9, 2026	14.77	15.94	14.64	15.87	15.87	8.11%	82,674
Feb 6, 2026	13.94	14.90	13.87	14.68	14.68	12.15%	54,936
Feb 5, 2026	13.32	13.71	12.84	13.09	13.09	-5.14%	41,438
Feb 4, 2026	15.54	15.54	12.96	13.80	13.80	-11.48%	52,783
Feb 3, 2026	16.10	16.15	15.05	15.59	15.59	-2.01%	46,416
Feb 2, 2026	17.04	17.04	15.68	15.91	15.91	-6.63%	76,264
Jan 30, 2026	17.62	17.89	16.98	17.04	17.04	-4.80%	39,339
Jan 29, 2026	18.10	18.48	17.45	17.90	17.90	-0.83%	51,841
Jan 28, 2026	18.24	18.41	17.80	18.05	18.05	-0.55%	42,601
Jan 27, 2026	17.87	18.31	17.44	18.15	18.15	2.37%	73,912
Jan 26, 2026	17.94	18.47	17.60	17.73	17.73	-2.48%	85,591
Jan 23, 2026	17.92	18.60	17.83	18.18	18.18	-1.78%	77,686
Jan 22, 2026	19.53	19.74	17.99	18.51	18.51	-2.12%	147,859
Jan 21, 2026	19.57	19.57	18.48	18.91	18.91	-0.73%	147,818
Jan 20, 2026	19.75	20.75	18.68	19.05	19.05	-8.02%	111,326
Jan 16, 2026	23.08	23.08	19.60	20.71	20.71	-19.07%	437,278
Jan 15, 2026	25.06	26.50	25.05	25.59	25.59	6.18%	52,649
Jan 14, 2026	24.34	24.94	23.60	24.10	24.10	-1.77%	24,736
Jan 13, 2026	25.62	26.12	24.45	24.53	24.53	-1.63%	27,512
Jan 12, 2026	25.03	25.54	24.60	24.94	24.94	-3.93%	31,830
Jan 9, 2026	25.50	26.01	24.80	25.96	25.96	11.75%	80,141
Jan 8, 2026	25.00	25.00	23.07	23.23	23.23	-9.47%	77,478
Jan 7, 2026	27.79	27.79	25.03	25.66	25.66	-8.55%	61,441
Jan 6, 2026	28.15	28.57	26.90	28.06	28.06	-0.54%	28,260
Jan 5, 2026	31.91	31.91	27.50	28.21	28.21	-6.24%	43,393
Jan 2, 2026	28.89	31.00	28.89	30.09	30.09	7.58%	24,022
Dec 31, 2025	28.72	28.79	27.97	27.97	27.97	-2.07%	13,148
Dec 30, 2025	29.29	29.29	28.42	28.56	28.56	-1.28%	13,199
Dec 29, 2025	28.96	30.48	28.81	28.93	28.93	-0.78%	12,897
Dec 26, 2025	29.79	29.79	28.91	29.16	29.16	-2.36%	7,797
Dec 24, 2025	29.44	29.86	29.43	29.86	29.86	1.68%	14,669
Dec 23, 2025	28.98	29.79	28.82	29.37	29.37	1.89%	13,897
Dec 22, 2025	29.80	29.80	28.42	28.82	28.82	1.06%	15,750
Dec 19, 2025	29.55	30.34	28.29	28.52	28.52	-2.76%	30,962
Dec 18, 2025	28.32	30.70	27.66	29.33	29.33	11.44%	43,236
Dec 17, 2025	30.99	31.45	25.38	26.32	26.32	-13.22%	37,221
Dec 16, 2025	30.25	30.78	28.27	30.33	30.33	4.69%	22,716
Dec 15, 2025	28.50	29.34	28.20	28.97	28.97	2.44%	17,102
Dec 12, 2025	32.97	33.01	28.23	28.28	28.28	-13.99%	79,868
Dec 11, 2025	29.95	33.00	28.80	32.88	32.88	9.33%	32,297
Dec 10, 2025	29.85	30.26	27.69	30.07	30.07	1.74%	29,374
Dec 9, 2025	29.42	30.50	29.42	29.56	29.56	0.82%	16,869
Dec 8, 2025	30.24	30.35	28.79	29.32	29.32	-1.43%	14,672
Dec 5, 2025	31.45	31.45	29.50	29.75	29.75	-5.03%	36,384
Dec 4, 2025	30.28	32.15	29.70	31.32	31.32	4.33%	31,735
Dec 3, 2025	29.90	30.56	29.16	30.02	30.02	-1.63%	7,308
Dec 2, 2025	30.41	31.24	29.83	30.52	30.52	2.73%	9,109
Dec 1, 2025	30.19	30.19	28.95	29.71	29.71	-3.27%	13,394
Nov 28, 2025	30.00	30.83	29.97	30.71	30.71	3.13%	8,085
Nov 26, 2025	29.12	30.04	29.12	29.78	29.78	4.01%	18,280
Nov 25, 2025	28.63	28.63	26.72	28.63	28.63	-1.38%	19,414
Nov 24, 2025	26.47	29.05	26.47	29.03	29.03	9.97%	17,197
Nov 21, 2025	27.71	27.71	25.66	26.40	26.40	-4.97%	35,342
Nov 20, 2025	31.81	33.23	27.57	27.78	27.78	-6.62%	59,223
Nov 19, 2025	27.74	30.49	27.74	29.75	29.75	10.92%	76,760
Nov 18, 2025	26.42	27.45	26.08	26.82	26.82	0.79%	20,042
Nov 17, 2025	26.66	27.74	26.20	26.61	26.61	0.11%	19,521
Nov 14, 2025	25.17	28.59	25.14	26.58	26.58	1.61%	21,036
Nov 13, 2025	28.90	28.90	25.99	26.16	26.16	-10.49%	23,416
Nov 12, 2025	28.35	29.35	28.35	29.23	29.23	1.20%	23,391
Nov 11, 2025	30.32	30.32	28.47	28.88	28.88	-5.93%	24,418
Nov 10, 2025	31.52	33.33	29.16	30.70	30.70	1.99%	46,283
Nov 7, 2025	26.09	30.11	25.84	30.10	30.10	4.41%	101,670
Nov 6, 2025	30.74	30.78	28.57	28.83	28.83	-6.82%	42,106
Nov 5, 2025	30.89	32.20	29.77	30.94	30.94	0.13%	31,734
Nov 4, 2025	31.81	32.63	30.56	30.90	30.90	-7.90%	37,886
Nov 3, 2025	33.62	34.58	33.10	33.55	33.55	0.60%	26,652
Oct 31, 2025	35.00	35.46	32.57	33.35	33.35	-2.71%	32,082
Oct 30, 2025	36.67	37.85	34.28	34.28	34.28	-10.38%	38,483
Oct 29, 2025	35.13	38.76	34.50	38.25	38.25	9.22%	67,357
Oct 28, 2025	37.34	37.42	33.49	35.02	35.02	-3.23%	55,945
Oct 27, 2025	36.54	36.90	34.93	36.19	36.19	0.95%	40,946
Oct 24, 2025	33.45	36.08	33.45	35.85	35.85	12.63%	80,809
Oct 23, 2025	29.29	32.00	29.29	31.83	31.83	8.97%	41,628
Oct 22, 2025	30.85	30.85	28.20	29.21	29.21	-4.92%	42,515
Oct 21, 2025	32.40	32.40	30.02	30.72	30.72	-6.14%	55,487
Oct 20, 2025	37.60	37.66	32.38	32.73	32.73	-7.85%	73,600
Oct 17, 2025	37.21	38.50	35.30	35.52	35.52	-5.66%	41,235
Oct 16, 2025	39.97	40.61	37.46	37.65	37.65	-3.21%	52,996
Oct 15, 2025	37.70	40.65	37.70	38.90	38.90	7.04%	53,535
Oct 14, 2025	33.55	37.31	32.09	36.34	36.34	4.64%	58,318
Oct 13, 2025	34.40	35.93	34.15	34.73	34.73	6.73%	63,235