CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.43	12.50	11.08	11.84	11.84	-1.17%	369,676
Oct 1, 2026	12.18	13.00	11.80	11.98	11.98	3.86%	213,786
Sep 30, 2026	12.38	12.38	10.91	11.54	11.54	-7.94%	302,658
Sep 29, 2026	12.36	13.04	12.36	12.53	12.53	3.13%	41,738
Sep 28, 2026	12.25	12.25	11.86	12.15	12.15	-2.18%	44,147
Sep 25, 2026	12.56	12.72	12.18	12.42	12.42	1.24%	34,422
Sep 24, 2026	12.18	12.46	12.00	12.27	12.27	-1.85%	30,491
Sep 23, 2026	12.35	12.51	11.96	12.50	12.50	0.48%	99,703
Sep 22, 2026	12.30	12.68	12.10	12.44	12.44	0.65%	101,595
Sep 21, 2026	11.80	12.68	11.29	12.36	12.36	6.00%	649,153
Sep 18, 2026	12.15	12.25	11.66	11.66	11.66	-6.19%	195,347
Sep 17, 2026	12.60	13.03	12.14	12.43	12.43	2.61%	120,339
Sep 16, 2026	12.32	12.46	11.71	12.11	12.11	-0.55%	66,004
Sep 15, 2026	12.77	12.77	12.15	12.18	12.18	-3.33%	72,466
Sep 14, 2026	13.88	13.88	12.60	12.60	12.60	-14.29%	121,057
Sep 11, 2026	14.93	15.29	14.66	14.70	14.70	-1.01%	24,291
Sep 10, 2026	15.06	15.66	14.84	14.85	14.85	-5.53%	51,626
Sep 9, 2026	15.88	16.06	15.61	15.72	15.72	-3.56%	48,928
Sep 8, 2026	16.76	16.91	16.02	16.30	16.30	0.31%	110,812
Sep 4, 2026	14.81	16.29	14.81	16.25	16.25	9.58%	128,057
Sep 3, 2026	15.47	16.00	14.57	14.83	14.83	-3.14%	66,424
Sep 2, 2026	14.40	15.38	14.24	15.31	15.31	6.54%	132,997
Sep 1, 2026	13.49	14.75	13.28	14.37	14.37	3.98%	63,561
Aug 31, 2026	13.97	14.26	13.79	13.82	13.82	-1.36%	34,055
Aug 28, 2026	14.75	14.75	13.95	14.01	14.01	-3.98%	33,510
Aug 27, 2026	14.30	14.68	14.29	14.59	14.59	2.04%	55,795
Aug 26, 2026	14.30	14.86	14.20	14.30	14.30	0.56%	39,787
Aug 25, 2026	13.89	14.31	13.68	14.22	14.22	3.80%	61,021
Aug 24, 2026	13.58	13.86	13.38	13.70	13.70	0.59%	32,565
Aug 21, 2026	13.80	14.07	13.48	13.62	13.62	-0.58%	18,979
Aug 20, 2026	13.46	14.11	13.46	13.70	13.70	-0.87%	36,644
Aug 19, 2026	13.20	13.82	13.20	13.82	13.82	6.06%	31,385
Aug 18, 2026	14.01	14.35	12.87	13.03	13.03	-8.17%	313,141
Aug 17, 2026	14.95	14.95	13.76	14.19	14.19	-3.27%	102,524
Aug 14, 2026	14.41	15.10	14.41	14.67	14.67	2.88%	53,542
Aug 13, 2026	14.51	14.65	14.09	14.26	14.26	-0.35%	67,147
Aug 12, 2026	14.68	14.94	14.23	14.31	14.31	0.35%	97,335
Aug 11, 2026	13.90	14.43	13.87	14.26	14.26	5.94%	79,292
Aug 10, 2026	13.59	13.93	13.36	13.46	13.46	0.45%	53,791
Aug 7, 2026	12.92	13.50	12.68	13.40	13.40	6.69%	101,145
Aug 6, 2026	14.15	14.40	12.56	12.56	12.56	-3.01%	192,125
Aug 5, 2026	13.34	13.80	12.78	12.95	12.95	-1.22%	84,230
Aug 4, 2026	14.30	14.30	12.82	13.11	13.11	-4.93%	164,639
Aug 3, 2026	12.99	13.89	12.96	13.79	13.79	7.82%	50,953
Jul 31, 2026	13.31	13.41	12.60	12.79	12.79	-0.16%	51,306
Jul 30, 2026	12.65	13.50	12.65	12.81	12.81	3.39%	67,772
Jul 29, 2026	12.56	12.82	12.19	12.39	12.39	-0.64%	42,955
Jul 28, 2026	12.82	13.12	12.36	12.47	12.47	-7.83%	82,467
Jul 27, 2026	14.12	14.12	13.37	13.53	13.53	-3.08%	69,389
Jul 24, 2026	14.23	14.50	13.81	13.96	13.96	-1.34%	85,971