CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.12	13.12	12.34	12.44	12.44	-7.37%	377,584
Jun 4, 2026	13.63	13.73	13.10	13.43	13.43	-2.04%	422,616
Jun 3, 2026	14.36	14.38	13.51	13.71	13.71	-4.26%	202,241
Jun 2, 2026	13.83	14.55	13.01	14.32	14.32	5.06%	577,998
Jun 1, 2026	14.54	14.99	13.40	13.63	13.63	-14.76%	782,102
May 29, 2026	16.10	16.37	15.69	15.99	15.99	0.25%	220,402
May 28, 2026	15.75	16.26	15.34	15.95	15.95	-1.54%	146,341
May 27, 2026	17.70	17.70	15.91	16.20	16.20	-8.47%	253,463
May 26, 2026	17.34	18.65	17.34	17.70	17.70	4.86%	194,274
May 22, 2026	16.25	17.19	16.14	16.88	16.88	6.43%	168,152
May 21, 2026	15.25	16.16	15.25	15.86	15.86	2.59%	198,258
May 20, 2026	14.31	15.57	14.31	15.46	15.46	15.55%	396,448
May 19, 2026	13.15	13.38	12.85	13.38	13.38	-0.89%	136,378
May 18, 2026	14.12	14.12	13.17	13.50	13.50	-3.57%	309,038
May 15, 2026	14.41	14.62	13.97	14.00	14.00	-6.91%	191,320
May 14, 2026	14.88	15.18	14.70	15.04	15.04	1.14%	223,588
May 13, 2026	16.82	16.82	14.15	14.87	14.87	-11.96%	430,371
May 12, 2026	17.54	17.62	16.21	16.89	16.89	-4.74%	136,492
May 11, 2026	19.50	19.85	16.45	17.73	17.73	-2.69%	536,230
May 8, 2026	19.78	19.78	17.96	18.22	18.22	-4.66%	90,983
May 7, 2026	20.86	21.29	19.07	19.11	19.11	-7.77%	146,102
May 6, 2026	20.65	20.99	19.41	20.72	20.72	1.77%	100,509
May 5, 2026	20.75	20.86	20.01	20.36	20.36	-0.05%	52,686
May 4, 2026	18.87	20.87	18.87	20.37	20.37	8.12%	117,843
May 1, 2026	19.47	19.91	18.75	18.84	18.84	-2.69%	61,461
Apr 30, 2026	18.02	19.50	18.02	19.36	19.36	10.82%	87,449
Apr 29, 2026	18.82	18.82	17.25	17.47	17.47	-5.72%	116,315
Apr 28, 2026	19.22	19.53	18.53	18.53	18.53	-6.70%	73,848
Apr 27, 2026	20.35	20.35	18.37	19.86	19.86	1.12%	114,651
Apr 24, 2026	17.39	19.66	17.01	19.64	19.64	14.79%	120,485
Apr 23, 2026	16.85	17.25	16.18	17.11	17.11	3.32%	84,432
Apr 22, 2026	16.04	16.71	16.04	16.56	16.56	6.29%	126,061
Apr 21, 2026	16.85	16.85	15.40	15.58	15.58	-6.59%	136,397
Apr 20, 2026	17.65	17.65	16.50	16.68	16.68	-6.03%	112,673
Apr 17, 2026	18.45	18.82	17.19	17.75	17.75	-1.93%	156,269
Apr 16, 2026	17.84	18.61	17.49	18.10	18.10	3.13%	101,062
Apr 15, 2026	18.11	18.11	17.28	17.55	17.55	-1.18%	69,141
Apr 14, 2026	17.66	17.85	17.00	17.76	17.76	3.74%	50,201
Apr 13, 2026	16.10	17.24	16.08	17.12	17.12	3.82%	38,288
Apr 10, 2026	16.05	17.30	15.90	16.49	16.49	4.50%	35,772
Apr 9, 2026	16.78	17.35	15.78	15.78	15.78	-3.66%	33,245
Apr 8, 2026	16.25	16.66	16.10	16.38	16.38	9.42%	55,416
Apr 7, 2026	15.19	15.30	14.50	14.97	14.97	-2.73%	34,064
Apr 6, 2026	15.06	15.64	15.06	15.39	15.39	2.19%	22,058
Apr 2, 2026	15.06	15.30	14.38	15.06	15.06	-5.40%	45,967
Apr 1, 2026	15.98	16.63	15.68	15.92	15.92	0.89%	43,970
Mar 31, 2026	15.49	16.40	14.94	15.78	15.78	-13.25%	181,447
Mar 30, 2026	19.15	19.46	17.80	18.19	18.19	-1.99%	23,681
Mar 27, 2026	18.05	19.03	18.05	18.56	18.56	4.45%	43,945
Mar 26, 2026	18.12	18.69	16.74	17.77	17.77	-5.73%	60,628