CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.20	19.47	18.53	18.53	18.53	-6.70%	8,745
Apr 27, 2026	19.80	20.35	18.46	19.86	19.86	1.12%	10,699
Apr 24, 2026	17.39	19.66	17.01	19.64	19.64	14.79%	120,485
Apr 23, 2026	16.85	17.25	16.18	17.11	17.11	3.32%	84,432
Apr 22, 2026	16.04	16.71	16.04	16.56	16.56	6.29%	126,061
Apr 21, 2026	16.85	16.85	15.40	15.58	15.58	-6.59%	136,397
Apr 20, 2026	17.65	17.65	16.50	16.68	16.68	-6.03%	112,673
Apr 17, 2026	18.45	18.82	17.19	17.75	17.75	-1.93%	156,269
Apr 16, 2026	17.84	18.61	17.49	18.10	18.10	3.13%	101,062
Apr 15, 2026	18.11	18.11	17.28	17.55	17.55	-1.18%	69,141
Apr 14, 2026	17.66	17.85	17.00	17.76	17.76	3.74%	50,201
Apr 13, 2026	16.10	17.24	16.08	17.12	17.12	3.82%	38,288
Apr 10, 2026	16.05	17.30	15.90	16.49	16.49	4.50%	35,772
Apr 9, 2026	16.78	17.35	15.78	15.78	15.78	-3.66%	33,245
Apr 8, 2026	16.25	16.66	16.10	16.38	16.38	9.42%	55,416
Apr 7, 2026	15.19	15.30	14.50	14.97	14.97	-2.73%	34,064
Apr 6, 2026	15.06	15.64	15.06	15.39	15.39	2.19%	22,058
Apr 2, 2026	15.06	15.30	14.38	15.06	15.06	-5.40%	45,967
Apr 1, 2026	15.98	16.63	15.68	15.92	15.92	0.89%	43,970
Mar 31, 2026	15.49	16.40	14.94	15.78	15.78	-13.25%	181,447
Mar 30, 2026	19.15	19.46	17.80	18.19	18.19	-1.99%	23,681
Mar 27, 2026	18.05	19.03	18.05	18.56	18.56	4.45%	43,945
Mar 26, 2026	18.12	18.69	16.74	17.77	17.77	-5.73%	60,628
Mar 25, 2026	18.56	19.43	18.56	18.85	18.85	6.20%	35,023
Mar 24, 2026	16.88	18.34	16.56	17.75	17.75	3.38%	39,500
Mar 23, 2026	17.25	17.72	16.87	17.17	17.17	4.76%	108,019
Mar 20, 2026	20.67	20.83	15.87	16.39	16.39	-21.32%	144,536
Mar 19, 2026	20.50	21.08	19.54	20.83	20.83	-0.86%	26,114
Mar 18, 2026	19.60	21.59	19.60	21.01	21.01	6.11%	46,181
Mar 17, 2026	19.64	20.09	19.56	19.80	19.80	1.33%	19,759
Mar 16, 2026	19.47	19.67	18.95	19.54	19.54	3.06%	46,760
Mar 13, 2026	19.23	19.87	18.86	18.96	18.96	-	22,308
Mar 12, 2026	18.35	19.95	18.16	18.96	18.96	-0.05%	128,219
Mar 11, 2026	21.21	21.21	18.60	18.97	18.97	-9.93%	135,300
Mar 10, 2026	22.01	22.12	21.06	21.06	21.06	-3.66%	20,564
Mar 9, 2026	20.63	21.94	20.10	21.86	21.86	2.29%	46,168
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