IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.60	45.30	42.14	42.28	42.28	-3.12%	7,593,083
Apr 27, 2026	42.00	44.20	42.00	43.64	43.64	5.97%	10,060,680
Apr 24, 2026	41.38	42.28	41.02	41.18	41.18	-0.48%	4,633,637
Apr 22, 2026	40.64	42.00	40.24	41.38	41.38	2.22%	6,531,357
Apr 21, 2026	43.02	43.26	40.38	40.48	40.48	-5.38%	7,362,937
Apr 20, 2026	41.50	43.14	40.62	42.78	42.78	1.47%	8,731,198
Apr 17, 2026	40.56	42.88	39.90	42.16	42.16	3.13%	13,127,980
Apr 16, 2026	39.40	42.28	39.20	40.88	40.88	3.76%	18,064,051
Apr 15, 2026	41.24	41.68	38.62	39.40	39.40	-1.79%	25,854,210
Apr 14, 2026	37.06	40.12	37.06	40.12	40.12	9.98%	7,859,624
Apr 13, 2026	37.50	37.58	36.36	36.48	36.48	-3.75%	8,137,005
Apr 10, 2026	36.20	38.00	36.12	37.90	37.90	4.99%	9,901,806
Apr 9, 2026	36.46	36.74	35.94	36.10	36.10	-0.99%	4,376,309
Apr 8, 2026	36.02	36.78	35.50	36.46	36.46	4.17%	9,121,988
Apr 7, 2026	36.30	36.90	34.52	35.00	35.00	-3.74%	6,349,678
Apr 6, 2026	35.90	36.74	35.86	36.36	36.36	1.68%	4,153,639
Apr 3, 2026	35.92	36.30	35.70	35.76	35.76	-0.17%	3,508,725
Apr 2, 2026	36.34	36.52	35.60	35.82	35.82	-1.70%	4,293,032
Apr 1, 2026	36.50	37.80	35.98	36.44	36.44	0.61%	8,775,559
Mar 31, 2026	35.80	37.56	35.70	36.22	36.22	1.68%	9,029,070
Mar 30, 2026	35.66	36.12	35.28	35.62	35.62	0.51%	3,882,409
Mar 27, 2026	36.14	36.38	35.10	35.44	35.44	-1.56%	3,503,135
Mar 26, 2026	35.48	36.66	35.38	36.00	36.00	1.58%	6,211,655
Mar 25, 2026	35.68	35.96	35.14	35.44	35.44	0.17%	3,203,593
Mar 24, 2026	36.12	36.16	35.28	35.38	35.38	-2.05%	2,298,445
Mar 23, 2026	35.80	36.30	34.62	36.12	36.12	0.39%	6,468,585
Mar 19, 2026	35.56	36.40	35.56	35.98	35.98	-0.11%	1,432,964
Mar 18, 2026	37.52	37.80	35.94	36.02	36.02	-3.69%	2,598,198
Mar 17, 2026	36.42	37.46	36.42	37.40	37.40	2.92%	3,619,439
Mar 16, 2026	35.90	36.96	35.76	36.34	36.34	1.79%	3,213,118
Mar 13, 2026	36.80	36.80	35.40	35.70	35.70	-3.15%	2,989,857
Mar 12, 2026	37.00	37.64	36.44	36.86	36.86	-0.32%	2,947,165
Mar 11, 2026	37.54	37.56	36.60	36.98	36.98	-1.54%	2,571,493
Mar 10, 2026	37.36	37.76	37.08	37.56	37.56	2.23%	3,294,826
Mar 9, 2026	35.98	36.96	34.20	36.74	36.74	2.11%	4,909,983
Mar 6, 2026	37.20	37.20	35.70	35.98	35.98	-2.81%	1,930,099
Mar 5, 2026	36.90	37.86	36.82	37.02	37.02	0.82%	2,524,074
Mar 4, 2026	36.52	37.32	36.30	36.72	36.72	1.32%	2,908,242
Mar 3, 2026	39.30	39.58	36.22	36.24	36.24	-3.62%	5,834,675
Mar 2, 2026	34.08	38.30	34.08	37.60	37.60	-0.27%	5,537,394
Feb 27, 2026	36.88	38.40	36.46	37.70	37.70	2.28%	4,740,012
Feb 26, 2026	35.58	37.40	35.12	36.86	36.86	4.07%	2,965,309
Feb 25, 2026	36.92	37.04	35.28	35.42	35.42	-3.96%	1,930,851
Feb 24, 2026	36.70	37.60	36.20	36.88	36.88	0.33%	2,215,702
Feb 23, 2026	36.72	37.74	36.44	36.76	36.76	1.94%	2,349,424
Feb 20, 2026	35.50	36.32	35.46	36.06	36.06	1.86%	1,973,544
Feb 19, 2026	38.00	38.40	35.00	35.40	35.40	-6.79%	3,809,730
Feb 18, 2026	39.00	40.28	37.82	37.98	37.98	-1.25%	7,838,959
Feb 17, 2026	39.38	39.94	37.42	38.46	38.46	-1.38%	5,592,644
Feb 16, 2026	38.52	40.00	38.40	39.00	39.00	1.88%	3,905,795
Feb 13, 2026	38.74	38.90	38.20	38.28	38.28	-1.19%	1,933,766
Feb 12, 2026	38.52	39.10	38.38	38.74	38.74	2.00%	2,936,274
Feb 11, 2026	38.86	39.02	37.86	37.98	37.98	-1.96%	2,206,247
Feb 10, 2026	39.18	39.48	38.64	38.74	38.74	-0.77%	2,765,334
Feb 9, 2026	37.10	40.16	36.78	39.04	39.04	5.23%	7,803,462
Feb 6, 2026	39.50	39.50	36.98	37.10	37.10	-6.22%	6,580,641
Feb 5, 2026	41.00	41.14	39.50	39.56	39.56	-3.89%	3,862,656
Feb 4, 2026	41.02	42.32	40.90	41.16	41.16	1.83%	6,339,212
Feb 3, 2026	41.08	41.96	40.08	40.42	40.42	-1.17%	4,340,827
Feb 2, 2026	42.00	42.98	40.86	40.90	40.90	-3.76%	6,647,965
Jan 30, 2026	40.70	42.94	39.22	42.50	42.50	4.68%	9,648,373
Jan 29, 2026	40.02	42.26	39.30	40.60	40.60	2.42%	6,833,317
Jan 28, 2026	40.06	41.22	39.28	39.64	39.64	-1.69%	5,854,693
Jan 27, 2026	41.50	42.12	40.10	40.32	40.32	-1.99%	4,894,203
Jan 26, 2026	40.00	41.80	39.04	41.14	41.14	3.47%	10,820,110
Jan 23, 2026	37.52	40.80	36.80	39.76	39.76	6.20%	10,387,202
Jan 22, 2026	36.20	38.20	36.14	37.44	37.44	3.65%	8,925,506
Jan 21, 2026	35.24	36.76	34.84	36.12	36.12	2.38%	6,876,913
Jan 20, 2026	35.28	36.08	34.78	35.28	35.28	0.80%	5,755,195
Jan 19, 2026	34.86	35.88	34.66	35.00	35.00	1.51%	5,066,038
Jan 16, 2026	34.30	35.14	33.88	34.48	34.48	0.70%	3,402,857
Jan 15, 2026	33.82	34.58	33.68	34.24	34.24	0.71%	2,237,200
Jan 14, 2026	34.38	34.70	33.80	34.00	34.00	-1.11%	2,985,067
Jan 13, 2026	34.12	34.80	33.82	34.38	34.38	0.76%	3,224,246
Jan 12, 2026	34.20	34.40	33.62	34.12	34.12	-0.06%	3,988,177
Jan 9, 2026	33.44	35.00	33.40	34.14	34.14	2.22%	4,675,825
Jan 8, 2026	34.96	34.98	33.00	33.40	33.40	-4.35%	4,792,971
Jan 7, 2026	35.92	37.02	34.80	34.92	34.92	-2.35%	3,943,067
Jan 6, 2026	35.50	37.24	35.38	35.76	35.76	1.07%	10,491,690
Jan 5, 2026	35.00	35.78	34.42	35.38	35.38	1.03%	7,229,627
Jan 2, 2026	36.40	37.40	34.60	35.02	35.02	-3.79%	8,777,007
Dec 31, 2025	35.72	36.92	34.90	36.40	36.40	1.73%	5,631,732
Dec 30, 2025	34.00	36.34	34.00	35.78	35.78	5.67%	9,928,954
Dec 29, 2025	34.84	35.40	33.80	33.86	33.86	-1.86%	4,227,223
Dec 26, 2025	33.28	34.94	32.54	34.50	34.50	3.54%	5,116,889
Dec 25, 2025	32.10	33.76	32.06	33.32	33.32	3.87%	4,282,824
Dec 24, 2025	32.40	32.54	32.06	32.08	32.08	-0.99%	1,550,325
Dec 23, 2025	32.20	32.70	32.10	32.40	32.40	0.43%	2,160,775
Dec 22, 2025	33.28	33.60	31.90	32.26	32.26	-3.01%	5,057,201
Dec 19, 2025	33.68	34.04	33.26	33.26	33.26	-0.72%	3,032,860
Dec 18, 2025	33.14	34.40	33.08	33.50	33.50	1.09%	4,234,215
Dec 17, 2025	33.64	33.82	33.12	33.14	33.14	-1.43%	2,251,001
Dec 16, 2025	33.30	34.08	33.00	33.62	33.62	0.96%	4,330,832
Dec 15, 2025	33.50	33.80	33.14	33.30	33.30	0.18%	3,426,015
Dec 12, 2025	33.60	33.84	33.24	33.24	33.24	-1.07%	2,081,057
Dec 11, 2025	33.12	34.20	33.12	33.60	33.60	1.45%	2,761,742
Dec 10, 2025	33.46	33.80	33.12	33.12	33.12	-0.90%	3,123,431
Dec 9, 2025	33.72	34.10	33.40	33.42	33.42	-0.59%	3,041,557
Dec 8, 2025	35.00	35.80	33.62	33.62	33.62	-3.83%	7,716,562
Dec 5, 2025	34.94	35.86	34.50	34.96	34.96	-0.11%	4,173,734