CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.70	31.77	31.64	31.66	31.66	-	228,261
Feb 9, 2026	31.57	31.69	31.50	31.66	31.66	0.19%	325,864
Feb 6, 2026	31.27	31.63	31.27	31.60	31.60	1.74%	555,504
Feb 5, 2026	31.20	31.25	31.01	31.06	31.06	-0.70%	583,378
Feb 4, 2026	31.25	31.33	31.13	31.28	31.28	0.55%	381,721
Feb 3, 2026	31.20	31.30	30.91	31.11	31.11	-0.19%	715,840
Feb 2, 2026	31.05	31.18	31.05	31.17	31.17	0.26%	300,488
Jan 30, 2026	30.94	31.09	30.80	31.09	31.09	0.36%	239,110
Jan 29, 2026	31.10	31.11	30.75	30.98	30.98	-0.32%	264,101
Jan 28, 2026	31.28	31.30	31.01	31.08	31.08	-0.45%	256,406
Jan 27, 2026	31.12	31.23	31.08	31.22	31.22	0.45%	197,598
Jan 26, 2026	30.98	31.13	30.98	31.08	31.08	0.48%	223,685
Jan 23, 2026	30.84	30.93	30.77	30.93	30.93	0.23%	443,369
Jan 22, 2026	31.01	31.04	30.85	30.86	30.86	-0.19%	552,457
Jan 21, 2026	30.79	31.01	30.67	30.92	30.92	0.88%	376,919
Jan 20, 2026	30.89	30.98	30.62	30.65	30.65	-2.01%	341,845
Jan 16, 2026	31.19	31.33	31.16	31.28	31.28	0.29%	261,583
Jan 15, 2026	31.29	31.30	31.16	31.19	31.19	0.42%	347,970
Jan 14, 2026	30.98	31.07	30.90	31.06	31.06	-	466,080
Jan 13, 2026	31.21	31.21	30.96	31.06	31.06	-0.26%	362,470
Jan 12, 2026	30.97	31.16	30.95	31.14	31.14	0.26%	458,200
Jan 9, 2026	30.88	31.08	30.85	31.06	31.06	0.94%	561,276
Jan 8, 2026	30.71	30.89	30.71	30.77	30.77	0.16%	924,266
Jan 7, 2026	30.98	31.02	30.69	30.72	30.72	-0.90%	304,259
Jan 6, 2026	30.76	31.01	30.76	31.00	31.00	0.71%	421,133
Jan 5, 2026	30.73	30.82	30.63	30.78	30.78	0.36%	326,186
Jan 2, 2026	30.58	30.75	30.48	30.67	30.67	0.59%	351,677
Dec 31, 2025	30.71	30.81	30.47	30.49	30.49	-0.59%	382,881
Dec 30, 2025	30.76	30.88	30.66	30.67	30.67	-0.07%	240,673
Dec 29, 2025	30.73	30.77	30.66	30.69	30.69	-0.26%	453,472
Dec 26, 2025	30.76	30.84	30.68	30.77	30.77	-0.42%	175,234
Dec 24, 2025	30.80	30.92	30.79	30.90	30.76	0.49%	193,259
Dec 23, 2025	30.66	30.79	30.66	30.75	30.61	0.20%	491,123
Dec 22, 2025	30.59	30.69	30.53	30.69	30.55	0.69%	1,394,944
Dec 19, 2025	30.39	30.58	30.39	30.48	30.34	0.43%	279,759
Dec 18, 2025	30.46	30.52	30.28	30.35	30.21	0.45%	266,720
Dec 17, 2025	30.44	30.44	30.17	30.22	30.08	-0.61%	363,044
Dec 16, 2025	30.53	30.53	30.27	30.40	30.26	-0.52%	964,809
Dec 15, 2025	30.70	30.70	30.49	30.56	30.42	0.18%	307,871
Dec 12, 2025	30.67	30.67	30.43	30.51	30.37	-0.75%	380,633
Dec 11, 2025	30.54	30.76	30.49	30.74	30.60	0.47%	418,744
Dec 10, 2025	30.33	30.64	30.27	30.59	30.45	0.84%	335,974
Dec 9, 2025	30.45	30.54	30.33	30.34	30.20	-0.30%	558,098
Dec 8, 2025	30.59	30.59	30.39	30.43	30.29	-0.28%	176,343
Dec 5, 2025	30.59	30.66	30.49	30.51	30.37	-0.16%	331,708
Dec 4, 2025	30.62	30.64	30.48	30.56	30.42	-	144,378
Dec 3, 2025	30.40	30.59	30.37	30.56	30.42	0.53%	258,275
Dec 2, 2025	30.46	30.49	30.33	30.40	30.26	-0.03%	192,983
Dec 1, 2025	30.59	30.65	30.40	30.41	30.27	-1.27%	194,659
Nov 28, 2025	30.65	30.81	30.64	30.80	30.66	0.52%	71,335