CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.84	15.84	12.88	13.69	13.69	-12.19%	11,307
Feb 3, 2026	16.02	16.15	15.06	15.59	15.59	-2.01%	10,640
Feb 2, 2026	17.07	17.07	15.67	15.91	15.91	-6.63%	12,172
Jan 30, 2026	17.60	17.89	16.96	17.04	17.04	-4.80%	6,180
Jan 29, 2026	18.19	18.19	17.44	17.90	17.90	-0.83%	8,973
Jan 28, 2026	18.37	18.80	17.68	18.05	18.05	-0.55%	4,203
Jan 27, 2026	17.94	18.30	17.36	18.15	18.15	2.37%	13,804
Jan 26, 2026	18.09	18.42	17.58	17.73	17.73	-2.48%	11,071
Jan 23, 2026	17.99	18.45	17.79	18.18	18.18	-1.78%	7,744
Jan 22, 2026	19.53	19.74	17.99	18.51	18.51	-2.12%	147,859
Jan 21, 2026	19.57	19.57	18.48	18.91	18.91	-0.73%	147,818
Jan 20, 2026	19.75	20.75	18.68	19.05	19.05	-8.02%	111,326
Jan 16, 2026	23.08	23.08	19.60	20.71	20.71	-19.07%	437,278
Jan 15, 2026	25.06	26.50	25.05	25.59	25.59	6.18%	52,649
Jan 14, 2026	24.34	24.94	23.60	24.10	24.10	-1.77%	24,736
Jan 13, 2026	25.62	26.12	24.45	24.53	24.53	-1.63%	27,512
Jan 12, 2026	25.03	25.54	24.60	24.94	24.94	-3.93%	31,830
Jan 9, 2026	25.50	26.01	24.80	25.96	25.96	11.75%	80,141
Jan 8, 2026	25.00	25.00	23.07	23.23	23.23	-9.47%	77,478
Jan 7, 2026	27.79	27.79	25.03	25.66	25.66	-8.55%	61,441
Jan 6, 2026	28.15	28.57	26.90	28.06	28.06	-0.54%	28,260
Jan 5, 2026	31.91	31.91	27.50	28.21	28.21	-6.24%	43,393
Jan 2, 2026	28.89	31.00	28.89	30.09	30.09	7.58%	24,022
Dec 31, 2025	28.72	28.79	27.97	27.97	27.97	-2.07%	13,148
Dec 30, 2025	29.29	29.29	28.42	28.56	28.56	-1.28%	13,199
Dec 29, 2025	28.96	30.48	28.81	28.93	28.93	-0.78%	12,897
Dec 26, 2025	29.79	29.79	28.91	29.16	29.16	-2.36%	7,797
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%	22,716
Dec 15, 2025	28.50	29.34	28.20	28.97	28.97	2.44%	17,102
Dec 12, 2025	32.97	33.01	28.23	28.28	28.28	-13.99%	79,868
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