CEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.34	13.73	13.08	13.20	-	-3.37%	66,063
Jun 25, 2026	13.68	14.33	13.66	13.66	13.66	0.25%	8,365
Jun 24, 2026	14.17	14.18	13.45	13.63	13.63	-1.55%	110,291
Jun 23, 2026	13.71	14.38	13.63	13.84	13.84	-4.09%	143,656
Jun 22, 2026	14.34	14.84	14.08	14.43	14.43	0.84%	170,025
Jun 18, 2026	13.85	15.10	13.68	14.31	14.31	5.69%	240,081
Jun 17, 2026	13.66	14.06	13.31	13.54	13.54	-0.81%	225,904
Jun 16, 2026	13.19	14.10	13.10	13.65	13.65	4.04%	243,510
Jun 15, 2026	12.92	13.33	12.46	13.12	13.12	6.75%	373,510
Jun 12, 2026	11.92	12.40	11.69	12.29	12.29	5.67%	182,300
Jun 11, 2026	11.29	12.08	11.29	11.63	11.63	4.03%	350,054
Jun 10, 2026	11.78	11.87	11.05	11.18	11.18	-7.76%	412,274
Jun 9, 2026	12.25	12.58	11.53	12.12	12.12	0.66%	345,540
Jun 8, 2026	12.48	12.54	11.95	12.04	12.04	-3.22%	310,917
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