CGCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.31	10.32	10.31	10.31	10.31	-	95,149
Apr 27, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	49,734
Apr 24, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	45,252
Apr 23, 2026	10.30	10.32	10.29	10.31	10.31	0.24%	204,919
Apr 22, 2026	10.29	10.29	10.28	10.29	10.28	-0.05%	88,445
Apr 21, 2026	10.29	10.30	10.28	10.29	10.29	-0.09%	52,466
Apr 20, 2026	10.30	10.30	10.29	10.30	10.30	0.09%	47,625
Apr 17, 2026	10.29	10.30	10.29	10.29	10.29	-	133,935
Apr 16, 2026	10.30	10.33	10.28	10.29	10.29	0.05%	151,546
Apr 15, 2026	10.27	10.33	10.26	10.29	10.29	0.24%	385,006
Apr 14, 2026	10.27	10.27	10.26	10.26	10.26	-	70,805
Apr 13, 2026	10.27	10.27	10.25	10.26	10.26	-	95,252
Apr 10, 2026	10.27	10.27	10.26	10.26	10.26	-0.10%	95,198
Apr 9, 2026	10.28	10.28	10.25	10.27	10.27	0.05%	110,556
Apr 8, 2026	10.28	10.31	10.26	10.27	10.27	-0.05%	156,095
Apr 7, 2026	10.27	10.31	10.26	10.27	10.27	-0.10%	165,220
Apr 6, 2026	10.28	10.31	10.26	10.28	10.28	-	167,867
Apr 2, 2026	10.30	10.30	10.26	10.28	10.28	-0.19%	56,540
Apr 1, 2026	10.26	10.32	10.25	10.30	10.30	0.44%	879,688
Mar 31, 2026	10.24	10.28	10.24	10.26	10.26	0.05%	378,906
Mar 30, 2026	10.25	10.25	10.23	10.25	10.25	0.10%	133,159
Mar 27, 2026	10.24	10.24	10.23	10.24	10.24	0.10%	24,670
Mar 26, 2026	10.25	10.25	10.23	10.23	10.23	-0.20%	19,381
Mar 25, 2026	10.25	10.25	10.24	10.25	10.25	-0.10%	19,222
Mar 24, 2026	10.25	10.26	10.24	10.26	10.26	-	74,992
Mar 23, 2026	10.26	10.26	10.24	10.26	10.26	-	54,401
Mar 20, 2026	10.25	10.26	10.24	10.26	10.26	-	58,528
Mar 19, 2026	10.25	10.26	10.25	10.26	10.26	-	18,471
Mar 18, 2026	10.25	10.26	10.25	10.26	10.26	-	63,351
Mar 17, 2026	10.26	10.26	10.25	10.26	10.26	-	19,722
Mar 16, 2026	10.27	10.27	10.25	10.26	10.26	-0.05%	37,587
Mar 13, 2026	10.27	10.27	10.26	10.27	10.27	-0.05%	23,468
Mar 12, 2026	10.28	10.28	10.26	10.27	10.27	-	77,527
Mar 11, 2026	10.27	10.28	10.27	10.27	10.27	0.10%	8,017
Mar 10, 2026	10.27	10.28	10.26	10.26	10.26	-	66,970
Mar 9, 2026	10.27	10.28	10.26	10.26	10.26	-0.10%	9,816
Mar 6, 2026	10.28	10.28	10.27	10.27	10.27	-0.10%	3,201
Mar 5, 2026	10.28	10.28	10.26	10.28	10.28	0.10%	331,135
Mar 4, 2026	10.28	10.28	10.27	10.27	10.27	-	8,108
Mar 3, 2026	10.27	10.28	10.27	10.27	10.27	0.10%	11,831
Mar 2, 2026	10.26	10.27	10.25	10.26	10.26	0.10%	18,290
Feb 27, 2026	10.30	10.30	10.25	10.25	10.25	-0.39%	34,945
Feb 26, 2026	10.27	10.30	10.27	10.29	10.29	-	1,408
Feb 25, 2026	10.28	10.29	10.27	10.29	10.29	0.10%	2,705
Feb 24, 2026	10.27	10.28	10.26	10.28	10.28	-	43,502
Feb 23, 2026	10.29	10.29	10.27	10.28	10.28	-	4,585
Feb 20, 2026	10.27	10.28	10.25	10.28	10.28	-0.10%	40,323
Feb 19, 2026	10.29	10.30	10.27	10.29	10.29	-0.10%	99,641
Feb 18, 2026	10.29	10.30	10.28	10.30	10.30	0.10%	167,463
Feb 17, 2026	10.28	10.30	10.28	10.29	10.29	-0.10%	43,303
Feb 13, 2026	10.28	10.30	10.27	10.30	10.30	0.19%	27,139
Feb 12, 2026	10.29	10.30	10.27	10.28	10.28	-0.10%	29,850
Feb 11, 2026	10.29	10.32	10.28	10.29	10.29	-0.10%	33,040
Feb 10, 2026	10.31	10.31	10.29	10.30	10.30	0.10%	7,634
Feb 9, 2026	10.28	10.31	10.28	10.29	10.29	-0.10%	243,753
Feb 6, 2026	10.30	10.30	10.29	10.30	10.30	-	23,939
Feb 5, 2026	10.29	10.32	10.29	10.30	10.30	0.10%	205,866
Feb 4, 2026	10.35	10.35	10.28	10.29	10.29	-	48,876
Feb 3, 2026	10.30	10.31	10.29	10.29	10.29	-	266,475
Feb 2, 2026	10.31	10.31	10.29	10.29	10.29	-0.19%	334,940
Jan 30, 2026	10.30	10.32	10.27	10.31	10.31	0.10%	115,133
Jan 29, 2026	10.30	10.31	10.30	10.30	10.30	0.10%	42,676
Jan 28, 2026	10.27	10.32	10.27	10.29	10.29	0.19%	670,339
Jan 27, 2026	10.25	10.29	10.24	10.27	10.27	0.39%	618,619
Jan 26, 2026	10.24	10.26	10.23	10.23	10.23	-0.10%	141,767
Jan 23, 2026	10.28	10.29	10.24	10.24	10.24	-0.39%	225,857
Jan 22, 2026	10.29	10.33	10.28	10.28	10.28	-0.10%	366,795
Jan 21, 2026	10.32	10.37	10.29	10.29	10.29	-0.10%	113,878
Jan 20, 2026	10.33	10.34	10.29	10.30	10.30	-0.10%	58,906
Jan 16, 2026	10.35	10.35	10.29	10.31	10.31	-0.19%	130,041
Jan 15, 2026	10.33	10.39	10.25	10.33	10.33	0.39%	727,071
Jan 14, 2026	10.28	10.32	10.28	10.29	10.29	-0.16%	18,710
Jan 13, 2026	10.32	10.32	10.28	10.31	10.31	0.17%	53,841
Jan 12, 2026	10.33	10.33	10.29	10.29	10.29	-	20,588
Jan 9, 2026	10.32	10.32	10.29	10.29	10.29	0.10%	26,526
Jan 8, 2026	10.30	10.32	10.28	10.28	10.28	-0.15%	211,711
Jan 7, 2026	10.31	10.32	10.28	10.30	10.30	-0.15%	241,190
Jan 6, 2026	10.33	10.33	10.28	10.31	10.31	0.10%	73,160
Jan 5, 2026	10.33	10.33	10.29	10.30	10.30	-0.19%	401,535
Jan 2, 2026	10.33	10.33	10.30	10.32	10.32	0.24%	18,579
Dec 31, 2025	10.28	10.30	10.27	10.30	10.30	0.24%	47,013
Dec 30, 2025	10.32	10.32	10.26	10.27	10.27	-0.19%	65,792
Dec 29, 2025	10.32	10.32	10.28	10.29	10.29	-0.19%	74,572
Dec 26, 2025	10.32	10.32	10.28	10.31	10.31	-0.19%	32,090
Dec 24, 2025	10.35	10.35	10.30	10.33	10.33	0.29%	59,365
Dec 23, 2025	10.30	10.30	10.26	10.30	10.30	-	228,619
Dec 22, 2025	10.33	10.33	10.16	10.30	10.30	-	1,342,714
Dec 19, 2025	10.28	10.30	10.28	10.30	10.30	0.10%	971,684
Dec 18, 2025	10.33	10.42	10.26	10.29	10.29	1.78%	6,894,744
Dec 17, 2025	10.11	10.11	10.11	10.11	10.11	-	97,219
Dec 11, 2025	10.11	10.11	10.11	10.11	10.11	0.09%	11,838
Dec 10, 2025	10.10	10.10	10.10	10.10	10.10	-0.09%	151
Dec 9, 2025	10.12	10.13	10.11	10.11	10.11	-0.10%	77,885
Dec 8, 2025	10.10	10.12	10.10	10.12	10.12	-	13,511
Dec 4, 2025	10.15	10.15	10.12	10.12	10.12	-	30,305
Dec 3, 2025	10.10	10.12	10.10	10.12	10.12	-0.05%	1,467
Dec 2, 2025	10.13	10.13	10.13	10.13	10.13	-0.15%	2,850
Dec 1, 2025	10.16	10.17	10.11	10.14	10.14	-0.10%	73,813
Nov 21, 2025	10.15	10.15	10.15	10.15	10.15	0.20%	3,326
Nov 17, 2025	10.14	10.15	10.13	10.13	10.13	-0.20%	42,454