CGCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.42	22.44	22.41	22.44	22.44	0.45%	1,600,604
May 5, 2026	22.32	22.36	22.31	22.34	22.34	0.18%	1,158,095
May 4, 2026	22.33	22.34	22.25	22.30	22.30	-0.27%	2,460,170
May 1, 2026	22.36	22.41	22.33	22.36	22.36	0.09%	1,752,246
Apr 30, 2026	22.34	22.36	22.31	22.34	22.34	-0.31%	1,200,221
Apr 29, 2026	22.45	22.45	22.38	22.41	22.31	-0.36%	1,592,093
Apr 28, 2026	22.48	22.50	22.46	22.49	22.39	-0.13%	1,113,113
Apr 27, 2026	22.53	22.55	22.50	22.52	22.42	-0.13%	1,290,630
Apr 24, 2026	22.51	22.56	22.49	22.55	22.45	0.18%	1,362,979
Apr 23, 2026	22.54	22.57	22.49	22.51	22.41	-0.13%	1,856,922
Apr 22, 2026	22.57	22.59	22.54	22.54	22.44	0.09%	2,032,568
Apr 21, 2026	22.57	22.58	22.51	22.52	22.42	-0.31%	1,448,688
Apr 20, 2026	22.60	22.61	22.57	22.59	22.49	-0.04%	871,334
Apr 17, 2026	22.60	22.63	22.58	22.60	22.50	0.40%	2,130,688
Apr 16, 2026	22.57	22.58	22.50	22.51	22.41	-0.13%	2,063,214
Apr 15, 2026	22.55	22.57	22.52	22.54	22.44	-0.13%	1,017,578
Apr 14, 2026	22.51	22.57	22.51	22.57	22.47	0.31%	1,351,467
Apr 13, 2026	22.44	22.50	22.43	22.50	22.40	0.31%	1,204,188
Apr 10, 2026	22.48	22.49	22.43	22.43	22.33	-0.27%	1,331,584
Apr 9, 2026	22.46	22.53	22.43	22.49	22.39	0.04%	1,424,216
Apr 8, 2026	22.54	22.54	22.44	22.48	22.38	0.31%	1,259,547
Apr 7, 2026	22.38	22.42	22.30	22.41	22.31	0.09%	2,377,621
Apr 6, 2026	22.37	22.40	22.35	22.39	22.29	-	1,159,440
Apr 2, 2026	22.31	22.42	22.31	22.39	22.29	0.13%	1,054,039
Apr 1, 2026	22.34	22.38	22.34	22.36	22.26	0.09%	1,455,097
Mar 31, 2026	22.32	22.38	22.26	22.34	22.24	0.36%	2,218,668
Mar 30, 2026	22.26	22.29	22.23	22.26	22.16	0.13%	1,172,087
Mar 27, 2026	22.20	22.27	22.19	22.23	22.04	-0.04%	1,707,690
Mar 26, 2026	22.32	22.35	22.24	22.24	22.05	-0.67%	1,849,992
Mar 25, 2026	22.40	22.42	22.37	22.39	22.20	0.36%	1,069,174
Mar 24, 2026	22.30	22.36	22.27	22.31	22.12	-0.22%	2,272,116
Mar 23, 2026	22.32	22.42	22.30	22.36	22.17	0.40%	1,648,745
Mar 20, 2026	22.39	22.39	22.27	22.27	22.08	-0.85%	1,745,858
Mar 19, 2026	22.38	22.50	22.38	22.46	22.27	0.13%	1,703,532
Mar 18, 2026	22.50	22.52	22.43	22.43	22.24	-0.44%	1,922,663
Mar 17, 2026	22.51	22.54	22.51	22.53	22.34	0.22%	1,069,804
Mar 16, 2026	22.48	22.50	22.45	22.48	22.29	0.40%	1,679,416
Mar 13, 2026	22.46	22.48	22.38	22.39	22.20	-0.18%	1,023,122
Mar 12, 2026	22.49	22.50	22.40	22.43	22.24	-0.40%	1,714,061
Mar 11, 2026	22.58	22.59	22.51	22.52	22.33	-0.44%	1,693,009
Mar 10, 2026	22.66	22.70	22.62	22.62	22.42	-0.35%	2,052,623
Mar 9, 2026	22.58	22.71	22.56	22.70	22.50	0.35%	4,814,510
Mar 6, 2026	22.59	22.67	22.57	22.62	22.42	-0.18%	1,527,691
Mar 5, 2026	22.66	22.68	22.63	22.66	22.46	-0.26%	1,318,190
Mar 4, 2026	22.73	22.75	22.71	22.72	22.52	-	2,013,246
Mar 3, 2026	22.64	22.75	22.64	22.72	22.52	-0.18%	1,592,191
Mar 2, 2026	22.77	22.77	22.73	22.76	22.56	-0.26%	1,538,063
Feb 27, 2026	22.82	22.85	22.81	22.82	22.62	-0.31%	1,096,663
Feb 26, 2026	22.88	22.90	22.87	22.89	22.61	0.09%	1,627,117
Feb 25, 2026	22.86	22.88	22.85	22.87	22.59	0.04%	1,023,738