CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	29.44	29.86	29.43	29.86	29.86	1.68%	14,669
Dec 23, 2025	28.98	29.79	28.82	29.37	29.37	1.89%	13,897
Dec 22, 2025	29.80	29.80	28.42	28.82	28.82	1.06%	15,750
Dec 19, 2025	29.55	30.34	28.29	28.52	28.52	-2.76%	30,962
Dec 18, 2025	28.32	30.70	27.66	29.33	29.33	11.44%	43,236
Dec 17, 2025	30.99	31.45	25.38	26.32	26.32	-13.22%	37,221
Dec 16, 2025	30.25	30.78	28.27	30.33	30.33	4.69%	22,697
Dec 15, 2025	28.50	29.34	28.20	28.97	28.97	2.44%	17,102
Dec 12, 2025	32.87	33.02	28.21	28.28	28.28	-13.99%	36,324
Dec 11, 2025	29.95	33.00	28.80	32.88	32.88	9.33%	32,297
Dec 10, 2025	29.85	30.26	27.69	30.07	30.07	1.74%	29,374
Dec 9, 2025	29.42	30.50	29.42	29.56	29.56	0.82%	16,869
Dec 8, 2025	30.24	30.35	28.79	29.32	29.32	-1.43%	14,672
Dec 5, 2025	31.45	31.45	29.50	29.75	29.75	-5.03%	36,384
Dec 4, 2025	30.28	32.15	29.70	31.32	31.32	4.33%	31,735
Dec 3, 2025	29.90	30.56	29.16	30.02	30.02	-1.63%	7,308
Dec 2, 2025	30.41	31.24	29.83	30.52	30.52	2.73%	9,109
Dec 1, 2025	30.19	30.19	28.95	29.71	29.71	-3.27%	13,394
Nov 28, 2025	30.00	30.83	29.97	30.71	30.71	3.13%	8,085
Nov 26, 2025	29.12	30.04	29.12	29.78	29.78	4.01%	18,280
Nov 25, 2025	28.63	28.63	26.72	28.63	28.63	-1.38%	19,414
Nov 24, 2025	26.47	29.05	26.47	29.03	29.03	9.97%	17,197
Nov 21, 2025	27.71	27.71	25.66	26.40	26.40	-4.97%	35,342
Nov 20, 2025	31.81	33.23	27.57	27.78	27.78	-6.62%	59,223
Nov 19, 2025	27.74	30.49	27.74	29.75	29.75	10.92%	76,760
Nov 18, 2025	26.42	27.45	26.08	26.82	26.82	0.79%	20,042
Nov 17, 2025	26.66	27.74	26.20	26.61	26.61	0.11%	19,521
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%	31,734
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