CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.45	27.46	27.42	27.42	27.42	-0.22%	1,351,760
Apr 27, 2026	27.48	27.49	27.46	27.48	27.48	0.04%	711,224
Apr 24, 2026	27.47	27.48	27.46	27.47	27.47	-	644,336
Apr 23, 2026	27.49	27.49	27.43	27.47	27.47	0.04%	1,184,745
Apr 22, 2026	27.48	27.49	27.46	27.46	27.46	-0.04%	715,324
Apr 21, 2026	27.44	27.47	27.44	27.47	27.47	-0.07%	1,026,965
Apr 20, 2026	27.47	27.49	27.46	27.49	27.49	0.04%	890,404
Apr 17, 2026	27.42	27.48	27.42	27.48	27.48	0.26%	1,314,056
Apr 16, 2026	27.41	27.42	27.38	27.41	27.41	0.07%	1,394,685
Apr 15, 2026	27.41	27.43	27.38	27.39	27.39	-0.11%	1,102,139
Apr 14, 2026	27.41	27.43	27.40	27.42	27.42	0.07%	1,144,886
Apr 13, 2026	27.38	27.42	27.37	27.40	27.40	0.07%	1,067,530
Apr 10, 2026	27.41	27.41	27.37	27.38	27.38	-0.04%	999,774
Apr 9, 2026	27.34	27.40	27.33	27.39	27.39	0.15%	1,373,668
Apr 8, 2026	27.42	27.43	27.34	27.35	27.35	0.33%	936,384
Apr 7, 2026	27.22	27.27	27.22	27.26	27.26	0.07%	1,243,695
Apr 6, 2026	27.18	27.26	27.18	27.24	27.24	-0.04%	1,073,118
Apr 2, 2026	27.20	27.27	27.20	27.25	27.25	0.18%	1,939,331
Apr 1, 2026	27.23	27.23	27.19	27.20	27.20	0.18%	1,140,546
Mar 31, 2026	27.14	27.19	27.09	27.15	27.15	0.11%	1,830,015
Mar 30, 2026	27.13	27.14	27.09	27.12	27.12	-0.15%	1,260,780
Mar 27, 2026	27.13	27.16	27.09	27.16	27.08	0.04%	1,413,220
Mar 26, 2026	27.19	27.20	27.14	27.15	27.07	-0.22%	1,217,580
Mar 25, 2026	27.19	27.21	27.17	27.21	27.13	0.18%	980,145
Mar 24, 2026	27.29	27.29	27.14	27.16	27.08	-0.55%	990,561
Mar 23, 2026	27.34	27.34	27.29	27.31	27.23	0.15%	1,255,258
Mar 20, 2026	27.43	27.43	27.26	27.27	27.19	-0.69%	1,018,744
Mar 19, 2026	27.47	27.48	27.42	27.46	27.38	-0.11%	1,358,469
Mar 18, 2026	27.52	27.53	27.48	27.49	27.41	-0.07%	2,544,930
Mar 17, 2026	27.56	27.56	27.50	27.51	27.43	-0.04%	2,343,275
Mar 16, 2026	27.58	27.58	27.50	27.52	27.44	-	929,952
Mar 13, 2026	27.52	27.52	27.48	27.52	27.44	0.22%	1,281,590
Mar 12, 2026	27.54	27.54	27.45	27.46	27.38	-0.36%	926,612
Mar 11, 2026	27.60	27.61	27.54	27.56	27.48	-0.18%	1,039,124
Mar 10, 2026	27.64	27.64	27.61	27.61	27.53	-0.11%	732,538
Mar 9, 2026	27.61	27.67	27.60	27.64	27.56	-	1,493,842
Mar 6, 2026	27.61	27.65	27.60	27.64	27.56	-0.07%	773,969
Mar 5, 2026	27.61	27.67	27.61	27.66	27.58	-0.04%	965,017
Mar 4, 2026	27.67	27.69	27.65	27.67	27.59	-0.04%	1,032,485
Mar 3, 2026	27.73	27.73	27.64	27.68	27.60	-0.47%	1,635,541
Mar 2, 2026	27.83	27.83	27.79	27.81	27.73	-0.18%	1,313,468
Feb 27, 2026	27.86	27.87	27.85	27.86	27.78	-0.21%	859,780
Feb 26, 2026	27.92	27.93	27.91	27.92	27.76	0.11%	1,176,451
Feb 25, 2026	27.89	27.91	27.89	27.89	27.73	-	1,875,761
Feb 24, 2026	27.87	27.90	27.86	27.89	27.73	0.07%	912,542
Feb 23, 2026	27.88	27.88	27.86	27.87	27.71	0.07%	740,409
Feb 20, 2026	27.84	27.86	27.84	27.85	27.69	0.07%	820,583
Feb 19, 2026	27.83	27.84	27.83	27.83	27.67	-0.04%	1,067,454
Feb 18, 2026	27.82	27.84	27.81	27.84	27.68	-	912,605
Feb 17, 2026	27.83	27.84	27.82	27.84	27.68	0.07%	828,697
Feb 13, 2026	27.80	27.84	27.80	27.82	27.66	0.07%	933,119
Feb 12, 2026	27.76	27.80	27.75	27.80	27.64	0.22%	1,322,779
Feb 11, 2026	27.73	27.75	27.71	27.74	27.58	0.04%	1,213,551
Feb 10, 2026	27.75	27.77	27.73	27.73	27.57	0.07%	922,164
Feb 9, 2026	27.70	27.72	27.69	27.71	27.55	0.04%	908,984
Feb 6, 2026	27.70	27.72	27.68	27.70	27.54	-	991,755
Feb 5, 2026	27.68	27.72	27.67	27.70	27.54	0.25%	2,445,792
Feb 4, 2026	27.61	27.66	27.61	27.63	27.47	-	1,285,825
Feb 3, 2026	27.59	27.63	27.59	27.63	27.47	0.11%	1,264,517
Feb 2, 2026	27.58	27.62	27.58	27.60	27.44	0.07%	1,477,432
Jan 30, 2026	27.58	27.60	27.53	27.58	27.42	-0.14%	784,131
Jan 29, 2026	27.61	27.64	27.61	27.62	27.39	0.04%	1,060,449
Jan 28, 2026	27.60	27.64	27.60	27.61	27.38	0.04%	918,697
Jan 27, 2026	27.58	27.61	27.58	27.60	27.37	0.07%	922,402
Jan 26, 2026	27.59	27.59	27.58	27.58	27.35	0.04%	818,840
Jan 23, 2026	27.57	27.58	27.56	27.57	27.34	0.07%	876,876
Jan 22, 2026	27.55	27.56	27.54	27.55	27.32	-0.04%	1,200,706
Jan 21, 2026	27.52	27.57	27.51	27.56	27.33	0.15%	1,206,051
Jan 20, 2026	27.58	27.58	27.50	27.52	27.29	-0.25%	1,373,914
Jan 16, 2026	27.60	27.61	27.58	27.59	27.36	-0.04%	879,995
Jan 15, 2026	27.61	27.61	27.58	27.60	27.37	0.04%	1,135,638
Jan 14, 2026	27.57	27.59	27.57	27.59	27.36	0.11%	846,722
Jan 13, 2026	27.57	27.57	27.55	27.56	27.33	0.04%	923,966
Jan 12, 2026	27.54	27.55	27.53	27.55	27.32	0.04%	869,318
Jan 9, 2026	27.52	27.55	27.52	27.54	27.31	0.11%	900,435
Jan 8, 2026	27.49	27.53	27.49	27.51	27.28	-0.04%	891,066
Jan 7, 2026	27.47	27.53	27.47	27.52	27.29	0.22%	1,121,826
Jan 6, 2026	27.40	27.47	27.40	27.46	27.23	0.18%	965,529
Jan 5, 2026	27.43	27.44	27.41	27.41	27.19	0.04%	1,338,524
Jan 2, 2026	27.40	27.41	27.39	27.40	27.18	0.07%	925,491
Dec 31, 2025	27.37	27.40	27.36	27.38	27.16	0.04%	1,227,641
Dec 30, 2025	27.36	27.38	27.36	27.37	27.15	0.04%	1,561,097
Dec 29, 2025	27.37	27.37	27.35	27.36	27.14	0.07%	1,090,882
Dec 26, 2025	27.37	27.37	27.34	27.34	27.12	-0.04%	752,906
Dec 24, 2025	27.35	27.36	27.34	27.35	27.13	-0.33%	588,549
Dec 23, 2025	27.41	27.44	27.41	27.44	27.13	0.07%	1,320,924
Dec 22, 2025	27.43	27.43	27.42	27.42	27.11	0.04%	880,626
Dec 19, 2025	27.41	27.42	27.40	27.41	27.10	-	925,426
Dec 18, 2025	27.42	27.44	27.40	27.41	27.10	0.11%	1,041,044
Dec 17, 2025	27.39	27.42	27.38	27.38	27.07	-0.07%	1,086,992
Dec 16, 2025	27.37	27.41	27.37	27.40	27.09	0.11%	789,950
Dec 15, 2025	27.39	27.39	27.36	27.37	27.06	0.07%	831,661
Dec 12, 2025	27.34	27.38	27.34	27.35	27.04	0.04%	784,380
Dec 11, 2025	27.39	27.41	27.30	27.34	27.03	-0.15%	743,188
Dec 10, 2025	27.34	27.38	27.34	27.38	27.07	0.15%	982,003
Dec 9, 2025	27.36	27.37	27.34	27.34	27.03	0.07%	748,757
Dec 8, 2025	27.36	27.36	27.32	27.32	27.01	-0.22%	672,315
Dec 5, 2025	27.38	27.38	27.35	27.38	27.07	0.07%	717,737
Dec 4, 2025	27.34	27.37	27.33	27.36	27.05	-	897,850
Dec 3, 2025	27.36	27.38	27.35	27.36	27.05	0.11%	863,387