CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	20.64	22.16	20.64	22.00	-	6.59%	68,767
Feb 24, 2026	18.90	20.64	18.12	20.64	20.64	13.03%	195,713
Feb 23, 2026	18.15	18.94	17.74	18.26	18.26	-0.71%	46,830
Feb 20, 2026	18.08	18.67	17.87	18.39	18.39	1.83%	67,410
Feb 19, 2026	18.12	18.80	17.75	18.06	18.06	-1.63%	60,854
Feb 18, 2026	19.86	20.40	17.92	18.36	18.36	-5.56%	92,846
Feb 17, 2026	18.05	19.80	17.97	19.44	19.44	9.95%	121,427
Feb 13, 2026	16.11	18.41	15.83	17.68	17.68	8.33%	123,387
Feb 12, 2026	16.67	17.32	15.69	16.32	16.32	-0.06%	50,305
Feb 11, 2026	16.00	16.43	15.41	16.33	16.33	3.49%	48,922
Feb 10, 2026	16.37	16.37	15.37	15.78	15.78	-0.57%	61,922
Feb 9, 2026	14.77	15.94	14.64	15.87	15.87	8.11%	82,674
Feb 6, 2026	13.94	14.90	13.87	14.68	14.68	12.15%	54,936
Feb 5, 2026	13.32	13.71	12.84	13.09	13.09	-5.14%	41,438
Feb 4, 2026	15.54	15.54	12.96	13.80	13.80	-11.48%	52,783
Feb 3, 2026	16.10	16.15	15.05	15.59	15.59	-2.01%	46,416
Feb 2, 2026	17.04	17.04	15.68	15.91	15.91	-6.63%	76,264
Jan 30, 2026	17.62	17.89	16.98	17.04	17.04	-4.80%	39,339
Jan 29, 2026	18.10	18.48	17.45	17.90	17.90	-0.83%	51,841
Jan 28, 2026	18.24	18.41	17.80	18.05	18.05	-0.55%	42,601
Jan 27, 2026	17.87	18.31	17.44	18.15	18.15	2.37%	73,912
Jan 26, 2026	17.94	18.47	17.60	17.73	17.73	-2.48%	85,591
Jan 23, 2026	17.92	18.60	17.83	18.18	18.18	-1.78%	77,686
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