CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.28	32.56	32.18	32.42	32.42	-0.03%	679,682
Jun 25, 2026	32.58	32.76	32.31	32.43	32.43	0.62%	955,233
Jun 24, 2026	32.10	32.52	32.07	32.23	32.23	0.47%	768,241
Jun 23, 2026	31.94	32.36	31.83	32.08	32.08	-0.96%	909,062
Jun 22, 2026	32.36	32.52	32.28	32.39	32.39	0.34%	710,427
Jun 18, 2026	32.14	32.33	32.04	32.28	32.28	1.41%	919,869
Jun 17, 2026	32.28	32.58	31.78	31.83	31.83	-1.33%	1,328,463
Jun 16, 2026	32.36	32.49	32.26	32.26	32.26	-0.06%	836,574
Jun 15, 2026	32.35	32.53	32.22	32.28	32.28	1.13%	764,652
Jun 12, 2026	31.94	32.08	31.71	31.92	31.92	0.54%	935,755
Jun 11, 2026	31.20	31.80	31.11	31.75	31.75	2.25%	1,747,236
Jun 10, 2026	31.38	31.74	31.01	31.05	31.05	-1.58%	1,843,546
Jun 9, 2026	31.54	31.91	30.85	31.55	31.55	0.73%	1,415,431
Jun 8, 2026	31.54	31.59	31.26	31.32	31.32	-0.16%	761,769
Jun 5, 2026	31.85	31.87	31.20	31.37	31.37	-2.12%	767,069
Jun 4, 2026	31.93	32.07	31.78	32.05	32.05	0.50%	812,883
Jun 3, 2026	31.90	31.97	31.70	31.89	31.89	-0.62%	887,864
Jun 2, 2026	31.89	32.10	31.88	32.09	32.09	0.94%	845,205
Jun 1, 2026	31.68	31.90	31.57	31.79	31.79	-0.09%	1,068,330
May 29, 2026	31.80	31.86	31.66	31.82	31.82	0.09%	856,432
May 28, 2026	31.75	31.88	31.54	31.79	31.79	0.22%	1,058,469
May 27, 2026	31.77	31.96	31.69	31.72	31.72	-0.09%	840,591
May 26, 2026	31.78	31.82	31.61	31.75	31.75	0.57%	878,305
May 22, 2026	31.65	31.71	31.47	31.57	31.57	0.38%	631,984
May 21, 2026	31.12	31.50	30.90	31.45	31.45	0.77%	1,104,088
May 20, 2026	30.89	31.25	30.58	31.21	31.21	1.73%	1,739,718
May 19, 2026	30.87	30.91	30.60	30.68	30.68	-0.97%	912,883
May 18, 2026	31.02	31.22	30.86	30.98	30.98	-	1,070,686
May 15, 2026	31.20	31.33	30.97	30.98	30.98	-1.34%	1,150,727
May 14, 2026	31.34	31.56	31.25	31.40	31.40	0.71%	781,364
May 13, 2026	31.32	31.32	30.96	31.18	31.18	-0.32%	860,372
May 12, 2026	31.39	31.39	31.01	31.28	31.28	-0.51%	952,404
May 11, 2026	31.43	31.59	31.41	31.44	31.44	-0.06%	1,068,890
May 8, 2026	31.67	31.67	31.41	31.46	31.46	0.25%	812,411
May 7, 2026	31.88	31.94	31.30	31.38	31.38	-1.48%	1,115,746
May 6, 2026	31.73	31.90	31.62	31.85	31.85	1.47%	1,149,445
May 5, 2026	31.34	31.45	31.22	31.39	31.39	0.19%	976,494
May 4, 2026	31.47	31.63	31.18	31.33	31.33	-0.38%	4,487,701
May 1, 2026	31.62	31.65	31.44	31.45	31.45	-0.51%	784,584
Apr 30, 2026	31.30	31.64	31.16	31.61	31.61	1.64%	928,746
Apr 29, 2026	31.20	31.20	30.96	31.10	31.10	0.23%	2,202,901
Apr 28, 2026	31.31	31.36	30.92	31.03	31.03	-1.15%	1,225,867
Apr 27, 2026	31.48	31.55	31.31	31.39	31.39	-0.13%	1,570,059
Apr 24, 2026	31.63	31.64	31.39	31.43	31.43	-0.57%	765,057
Apr 23, 2026	31.72	31.80	31.24	31.61	31.61	-0.44%	1,018,895
Apr 22, 2026	32.11	32.14	31.64	31.75	31.75	-0.16%	840,599
Apr 21, 2026	32.18	32.38	31.77	31.80	31.80	-0.75%	946,493
Apr 20, 2026	31.79	32.06	31.79	32.04	32.04	0.72%	884,010
Apr 17, 2026	31.59	31.98	31.58	31.81	31.81	1.63%	1,146,850
Apr 16, 2026	31.30	31.44	31.16	31.30	31.30	0.10%	1,179,722
Apr 15, 2026	31.37	31.45	31.20	31.27	31.27	-0.19%	1,004,715
Apr 14, 2026	31.22	31.39	31.14	31.33	31.33	0.97%	949,600
Apr 13, 2026	30.43	31.04	30.41	31.03	31.03	1.67%	778,168
Apr 10, 2026	30.83	30.83	30.48	30.52	30.52	-0.65%	652,785
Apr 9, 2026	30.60	30.85	30.48	30.72	30.72	0.16%	831,847
Apr 8, 2026	30.68	30.94	30.55	30.67	30.67	3.06%	1,234,795
Apr 7, 2026	29.74	29.90	29.53	29.76	29.76	-0.20%	1,047,433
Apr 6, 2026	29.67	29.84	29.54	29.82	29.82	0.40%	1,041,453
Apr 2, 2026	29.07	29.98	29.04	29.70	29.70	0.37%	1,187,904
Apr 1, 2026	29.55	29.82	29.50	29.59	29.59	0.78%	1,386,275
Mar 31, 2026	28.88	29.51	28.72	29.36	29.36	3.31%	1,555,046
Mar 30, 2026	29.02	29.02	28.30	28.42	28.42	-1.04%	1,309,519
Mar 27, 2026	29.12	29.13	28.63	28.72	28.72	-1.83%	942,171
Mar 26, 2026	29.54	29.84	29.22	29.26	29.26	-1.86%	1,336,723
Mar 25, 2026	29.95	30.04	29.53	29.81	29.81	0.68%	1,232,268
Mar 24, 2026	29.22	29.76	29.13	29.61	29.61	0.68%	1,069,908
Mar 23, 2026	29.49	29.89	29.35	29.41	29.41	1.52%	9,330,826
Mar 20, 2026	29.45	29.51	28.77	28.97	28.97	-1.76%	1,081,938
Mar 19, 2026	29.10	29.67	29.09	29.49	29.49	0.37%	950,427
Mar 18, 2026	29.69	29.81	29.36	29.38	29.38	-1.41%	812,943
Mar 17, 2026	29.67	29.90	29.67	29.80	29.80	1.19%	602,325
Mar 16, 2026	29.46	29.66	29.38	29.45	29.45	0.96%	739,435
Mar 13, 2026	29.47	29.57	29.10	29.17	29.17	-0.17%	943,692
Mar 12, 2026	29.65	29.73	29.19	29.22	29.22	-2.47%	844,125
Mar 11, 2026	29.95	30.13	29.77	29.96	29.96	-0.30%	681,983
Mar 10, 2026	30.21	30.49	29.99	30.05	30.05	-0.63%	1,156,741
Mar 9, 2026	29.65	30.30	29.31	30.24	30.24	0.83%	1,253,774
Mar 6, 2026	30.17	30.19	29.83	29.99	29.99	-2.41%	853,936
Mar 5, 2026	30.86	31.08	30.41	30.73	30.73	-1.32%	798,623
Mar 4, 2026	31.12	31.16	30.81	31.14	31.14	0.68%	857,528
Mar 3, 2026	30.75	31.07	30.20	30.93	30.93	-1.53%	1,091,459
Mar 2, 2026	30.93	31.50	30.93	31.41	31.41	0.35%	1,030,825
Feb 27, 2026	31.29	31.32	31.06	31.30	31.30	-0.98%	848,557
Feb 26, 2026	31.44	31.65	31.28	31.61	31.61	0.64%	1,033,224
Feb 25, 2026	31.47	31.48	31.23	31.41	31.41	0.26%	675,420
Feb 24, 2026	30.84	31.35	30.84	31.33	31.33	1.75%	628,610
Feb 23, 2026	31.18	31.23	30.57	30.79	30.79	-1.75%	893,500
Feb 20, 2026	31.16	31.51	31.05	31.34	31.34	0.38%	680,709
Feb 19, 2026	31.18	31.22	30.97	31.22	31.22	-0.13%	2,101,695
Feb 18, 2026	31.06	31.41	31.01	31.26	31.26	0.87%	519,966
Feb 17, 2026	30.88	31.07	30.62	30.99	30.99	0.19%	1,002,569
Feb 13, 2026	30.76	31.10	30.49	30.93	30.93	0.91%	842,984
Feb 12, 2026	31.24	31.46	30.55	30.65	30.65	-1.32%	1,535,892
Feb 11, 2026	31.34	31.40	30.82	31.06	31.06	-0.22%	839,585
Feb 10, 2026	31.22	31.30	31.11	31.13	31.13	-0.19%	554,653
Feb 9, 2026	31.05	31.26	30.97	31.19	31.19	0.32%	882,817
Feb 6, 2026	30.58	31.13	30.55	31.09	31.09	3.12%	828,931
Feb 5, 2026	30.44	30.54	30.07	30.15	30.15	-1.12%	1,302,010
Feb 4, 2026	30.39	30.60	30.08	30.49	30.49	0.66%	1,406,597
Feb 3, 2026	30.33	30.52	29.88	30.29	30.29	0.26%	1,485,078