CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.15	41.68	41.03	41.19	41.19	-1.62%	1,499,397
Jun 25, 2026	42.36	42.36	41.39	41.87	41.87	2.00%	1,651,844
Jun 24, 2026	41.13	41.34	40.63	41.05	41.05	0.42%	1,559,479
Jun 23, 2026	40.95	41.53	40.80	40.88	40.88	-4.02%	1,364,068
Jun 22, 2026	42.84	42.88	42.43	42.59	42.59	0.33%	1,035,131
Jun 18, 2026	42.30	42.57	42.12	42.45	42.45	2.59%	1,303,131
Jun 17, 2026	41.93	42.21	41.35	41.38	41.38	-0.12%	1,921,520
Jun 16, 2026	41.95	42.12	41.40	41.43	41.43	-0.79%	1,202,851
Jun 15, 2026	41.61	41.86	41.56	41.76	41.76	2.93%	1,050,210
Jun 12, 2026	40.39	40.79	40.14	40.57	40.57	0.32%	930,509
Jun 11, 2026	39.32	40.49	39.16	40.44	40.44	4.07%	1,332,282
Jun 10, 2026	39.39	39.81	38.82	38.86	38.86	-2.44%	1,266,379
Jun 9, 2026	40.39	40.67	38.64	39.83	39.83	0.08%	2,015,639
Jun 8, 2026	40.01	40.16	39.71	39.80	39.80	1.53%	992,265
Jun 5, 2026	40.36	40.40	39.07	39.20	39.20	-4.79%	1,345,831
Jun 4, 2026	40.74	41.38	40.71	41.17	41.17	-0.46%	897,977
Jun 3, 2026	41.65	41.67	41.18	41.36	41.36	-0.82%	1,071,054
Jun 2, 2026	41.59	41.75	41.41	41.70	41.70	0.63%	1,292,681
Jun 1, 2026	41.03	41.66	40.99	41.44	41.44	0.97%	1,129,399
May 29, 2026	41.14	41.22	40.88	41.04	41.04	0.07%	862,230
May 28, 2026	40.66	41.17	40.48	41.01	41.01	0.66%	1,901,769
May 27, 2026	40.98	41.01	40.51	40.74	40.74	0.54%	828,436
May 26, 2026	40.20	40.61	40.18	40.52	40.52	2.95%	1,222,450
May 22, 2026	39.55	39.63	39.32	39.36	39.36	-0.35%	1,044,781
May 21, 2026	38.96	39.66	38.91	39.50	39.50	0.89%	849,705
May 20, 2026	38.64	39.20	38.44	39.15	39.15	2.17%	1,359,127
May 19, 2026	38.13	38.72	37.93	38.32	38.32	-0.60%	1,653,964
May 18, 2026	39.07	39.07	38.13	38.55	38.55	-0.44%	1,682,369
May 15, 2026	38.93	39.07	38.69	38.72	38.72	-2.62%	1,274,512
May 14, 2026	39.59	39.93	39.54	39.76	39.76	0.13%	830,089
May 13, 2026	39.54	39.83	39.17	39.71	39.71	1.25%	1,256,113
May 12, 2026	39.28	39.38	38.57	39.22	39.22	-1.63%	1,134,339
May 11, 2026	39.80	40.04	39.70	39.87	39.87	0.53%	1,090,669
May 8, 2026	39.31	39.68	39.30	39.66	39.66	1.95%	1,900,771
May 7, 2026	39.43	39.48	38.79	38.90	38.90	-1.42%	1,378,835
May 6, 2026	39.18	39.50	39.00	39.46	39.46	3.06%	1,218,786
May 5, 2026	38.03	38.42	38.03	38.29	38.29	1.81%	1,198,691
May 4, 2026	37.78	37.97	37.40	37.61	37.61	-0.08%	1,611,480
May 1, 2026	37.58	37.98	37.53	37.64	37.64	0.24%	786,782
Apr 30, 2026	37.26	37.61	37.00	37.55	37.55	1.71%	1,124,117
Apr 29, 2026	37.07	37.10	36.75	36.92	36.92	-0.14%	1,010,786
Apr 28, 2026	37.02	37.21	36.72	36.97	36.97	-1.39%	1,144,168
Apr 27, 2026	37.52	37.60	37.37	37.49	37.49	0.46%	1,149,216
Apr 24, 2026	37.24	37.45	37.05	37.32	37.32	0.97%	1,254,169
Apr 23, 2026	37.17	37.33	36.51	36.96	36.96	-1.04%	1,190,849
Apr 22, 2026	37.23	37.37	37.09	37.35	37.35	1.19%	1,679,311
Apr 21, 2026	37.39	37.45	36.82	36.91	36.91	-1.26%	1,312,040
Apr 20, 2026	37.36	37.41	37.13	37.38	37.38	-0.35%	1,252,390
Apr 17, 2026	37.57	37.85	37.46	37.51	37.51	1.54%	1,570,539
Apr 16, 2026	37.12	37.12	36.82	36.94	36.94	-0.35%	1,219,460
Apr 15, 2026	36.96	37.09	36.77	37.07	37.07	0.19%	1,062,189
Apr 14, 2026	36.62	37.03	36.58	37.00	37.00	1.82%	1,310,316
Apr 13, 2026	35.61	36.36	35.61	36.34	36.34	1.40%	938,627
Apr 10, 2026	36.02	36.07	35.76	35.84	35.84	0.08%	827,753
Apr 9, 2026	35.58	35.92	35.36	35.81	35.81	-0.03%	983,466
Apr 8, 2026	36.00	36.09	35.52	35.82	35.82	4.49%	1,837,539
Apr 7, 2026	34.10	34.31	33.69	34.28	34.28	0.38%	1,505,577
Apr 6, 2026	33.96	34.21	33.93	34.15	34.15	0.89%	1,168,340
Apr 2, 2026	33.11	34.06	33.06	33.85	33.85	-0.35%	1,295,726
Apr 1, 2026	33.81	34.28	33.72	33.97	33.97	1.80%	1,343,943
Mar 31, 2026	32.53	33.41	32.47	33.37	33.37	3.92%	1,682,774
Mar 30, 2026	32.75	32.75	31.94	32.11	32.11	-1.38%	1,529,884
Mar 27, 2026	32.91	33.00	32.47	32.56	32.56	-1.36%	1,593,833
Mar 26, 2026	33.54	33.69	32.99	33.01	33.01	-3.14%	1,334,403
Mar 25, 2026	34.20	34.28	33.86	34.08	34.08	0.53%	1,161,278
Mar 24, 2026	33.68	34.06	33.54	33.90	33.90	-0.56%	1,142,732
Mar 23, 2026	34.17	34.62	33.89	34.09	34.09	1.58%	1,473,093
Mar 20, 2026	34.32	34.32	33.30	33.56	33.56	-2.61%	1,303,716
Mar 19, 2026	33.90	34.64	33.78	34.46	34.46	-0.46%	1,277,935
Mar 18, 2026	35.01	35.09	34.58	34.62	34.62	-1.65%	1,208,412
Mar 17, 2026	35.22	35.33	35.07	35.20	35.20	0.49%	977,242
Mar 16, 2026	34.89	35.20	34.89	35.03	35.03	2.16%	1,727,272
Mar 13, 2026	34.73	34.98	34.25	34.29	34.29	-0.61%	1,069,870
Mar 12, 2026	34.99	35.01	34.46	34.50	34.50	-2.68%	1,073,750
Mar 11, 2026	35.41	35.58	35.22	35.45	35.45	0.42%	1,321,317
Mar 10, 2026	35.45	35.96	35.26	35.30	35.30	0.14%	1,509,415
Mar 9, 2026	34.29	35.36	34.01	35.25	35.25	1.32%	1,075,070
Mar 6, 2026	34.56	35.04	34.46	34.79	34.79	-1.33%	1,243,041
Mar 5, 2026	35.48	35.73	34.79	35.26	35.26	-1.67%	1,549,644
Mar 4, 2026	35.59	36.09	35.48	35.86	35.86	1.44%	1,292,139
Mar 3, 2026	35.01	35.52	34.53	35.35	35.35	-3.10%	1,903,571
Mar 2, 2026	36.04	36.61	36.01	36.48	36.48	-0.92%	1,124,198
Feb 27, 2026	36.53	36.85	36.49	36.82	36.82	-0.27%	1,062,018
Feb 26, 2026	37.07	37.10	36.43	36.92	36.92	-0.14%	1,180,285
Feb 25, 2026	36.90	37.03	36.81	36.97	36.97	0.90%	1,179,083
Feb 24, 2026	36.36	36.74	36.23	36.64	36.64	0.94%	1,141,228
Feb 23, 2026	36.61	36.67	36.17	36.30	36.30	-1.20%	1,533,718
Feb 20, 2026	36.23	36.77	36.22	36.74	36.74	1.24%	1,200,292
Feb 19, 2026	36.11	36.29	35.94	36.29	36.29	-0.27%	1,127,569
Feb 18, 2026	36.14	36.63	36.06	36.39	36.39	0.92%	1,155,327
Feb 17, 2026	35.86	36.22	35.65	36.06	36.06	-0.19%	1,717,469
Feb 13, 2026	35.96	36.30	35.67	36.13	36.13	0.44%	1,536,577
Feb 12, 2026	36.69	36.79	35.89	35.97	35.97	-1.37%	1,243,252
Feb 11, 2026	36.61	36.62	36.08	36.47	36.47	0.50%	1,331,375
Feb 10, 2026	36.48	36.52	36.25	36.29	36.29	-0.38%	1,441,874
Feb 9, 2026	36.07	36.57	36.04	36.43	36.43	0.86%	952,862
Feb 6, 2026	35.52	36.16	35.49	36.12	36.12	2.64%	1,641,908
Feb 5, 2026	35.33	35.67	35.10	35.19	35.19	-1.26%	1,493,455
Feb 4, 2026	36.20	36.20	35.27	35.64	35.64	-1.60%	1,767,242
Feb 3, 2026	36.67	36.71	35.78	36.22	36.22	-0.98%	1,594,543