CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	25.17	28.59	25.14	26.58	26.58	1.61%	21,036
Nov 13, 2025	28.90	28.90	25.99	26.16	26.16	-10.49%	23,416
Nov 12, 2025	28.35	29.35	28.35	29.23	29.23	1.20%	23,391
Nov 11, 2025	30.32	30.32	28.47	28.88	28.88	-5.93%	24,418
Nov 10, 2025	31.52	33.33	29.16	30.70	30.70	1.99%	46,283
Nov 7, 2025	26.09	30.11	25.84	30.10	30.10	4.41%	101,670
Nov 6, 2025	30.74	30.78	28.57	28.83	28.83	-6.82%	42,106
Nov 5, 2025	30.89	32.20	29.77	30.94	30.94	0.13%	31,657
Nov 4, 2025	31.81	32.63	30.56	30.90	30.90	-7.90%	37,886
Nov 3, 2025	33.62	34.58	33.10	33.55	33.55	0.60%	26,652
Oct 31, 2025	35.00	35.46	32.57	33.35	33.35	-2.71%	32,082
Oct 30, 2025	36.67	37.85	34.28	34.28	34.28	-10.38%	38,483
Oct 29, 2025	35.13	38.76	34.50	38.25	38.25	9.22%	67,357
Oct 28, 2025	37.34	37.42	33.49	35.02	35.02	-3.23%	55,945
Oct 27, 2025	36.54	36.90	34.93	36.19	36.19	0.95%	40,946
Oct 24, 2025	33.45	36.08	33.45	35.85	35.85	12.63%	80,809
Oct 23, 2025	29.29	32.00	29.29	31.83	31.83	8.97%	41,628
Oct 22, 2025	30.85	30.85	28.20	29.21	29.21	-4.92%	42,515
Oct 21, 2025	32.40	32.40	30.02	30.72	30.72	-6.14%	55,487
Oct 20, 2025	37.60	37.66	32.38	32.73	32.73	-7.85%	73,600
Oct 17, 2025	37.21	38.50	35.30	35.52	35.52	-5.66%	41,235
Oct 16, 2025	39.97	40.61	37.46	37.65	37.65	-3.21%	52,996
Oct 15, 2025	37.70	40.65	37.70	38.90	38.90	7.04%	53,535
Oct 14, 2025	33.55	37.31	32.09	36.34	36.34	4.64%	58,318
Oct 13, 2025	34.40	35.93	34.15	34.73	34.73	6.73%	63,235
Oct 10, 2025	35.67	36.95	32.43	32.54	32.54	-8.36%	71,979
Oct 9, 2025	33.77	36.07	33.49	35.51	35.51	6.60%	66,859
Oct 8, 2025	32.45	34.18	31.87	33.31	33.31	7.28%	62,812
Oct 7, 2025	32.26	33.29	30.51	31.05	31.05	-3.21%	36,452
Oct 6, 2025	33.09	33.09	30.33	32.08	32.08	2.20%	53,358
Oct 3, 2025	31.39	34.24	31.39	31.39	31.39	1.59%	72,644
Oct 2, 2025	30.12	30.94	28.58	30.90	30.90	3.94%	38,791
Oct 1, 2025	25.98	29.96	25.98	29.73	29.73	13.03%	39,350
Sep 30, 2025	27.53	27.53	26.06	26.30	26.30	-3.83%	15,740
Sep 29, 2025	27.21	28.11	25.40	27.35	27.35	1.82%	28,878
Sep 26, 2025	26.37	26.86	26.00	26.86	26.86	3.83%	14,513
Sep 25, 2025	26.99	27.20	25.86	25.87	25.87	-7.77%	41,098
Sep 24, 2025	28.20	28.93	27.61	28.05	28.05	1.26%	34,556
Sep 23, 2025	29.63	29.63	27.48	27.70	27.70	-5.59%	35,602
Sep 22, 2025	26.72	29.40	26.22	29.34	29.34	8.99%	58,153
Sep 19, 2025	26.20	26.98	25.13	26.92	26.92	5.30%	22,528
Sep 18, 2025	25.96	26.57	25.22	25.57	25.57	1.37%	29,966
Sep 17, 2025	25.34	25.65	24.67	25.22	25.22	-1.49%	11,004
Sep 16, 2025	27.03	27.05	25.53	25.60	25.60	-4.58%	16,112
Sep 15, 2025	25.93	27.32	25.93	26.83	26.83	4.40%	36,911
Sep 12, 2025	24.96	25.89	24.88	25.70	25.70	3.04%	7,527
Sep 11, 2025	25.39	25.39	24.72	24.94	24.94	-1.42%	23,590
Sep 10, 2025	23.74	26.41	23.74	25.30	25.30	12.75%	40,792
Sep 9, 2025	22.78	22.79	21.75	22.44	22.44	1.22%	9,545
Sep 8, 2025	22.65	22.70	21.79	22.17	22.17	-0.98%	15,085