CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.19	32.25	32.12	32.20	32.20	-0.06%	357,677
May 28, 2026	32.17	32.30	32.10	32.22	32.22	0.16%	392,267
May 27, 2026	32.20	32.23	32.11	32.17	32.17	0.03%	190,359
May 26, 2026	32.28	32.31	32.14	32.16	32.16	-	243,215
May 22, 2026	32.11	32.22	32.10	32.16	32.16	0.56%	211,362
May 21, 2026	31.79	32.03	31.73	31.98	31.98	0.28%	384,933
May 20, 2026	31.72	31.91	31.69	31.89	31.89	0.63%	212,557
May 19, 2026	31.71	31.85	31.66	31.69	31.69	-0.50%	264,585
May 18, 2026	31.76	31.85	31.67	31.85	31.85	0.44%	167,288
May 15, 2026	31.94	31.94	31.71	31.71	31.71	-0.89%	259,674
May 14, 2026	31.89	32.06	31.87	32.00	32.00	0.90%	171,299
May 13, 2026	31.61	31.75	31.49	31.71	31.71	0.16%	298,217
May 12, 2026	31.56	31.71	31.39	31.66	31.66	0.35%	184,470
May 11, 2026	31.41	31.58	31.41	31.55	31.55	0.38%	165,922
May 8, 2026	31.58	31.58	31.40	31.43	31.43	-0.19%	197,481
May 7, 2026	31.73	31.73	31.44	31.49	31.49	-0.79%	279,946
May 6, 2026	31.60	31.80	31.60	31.74	31.74	0.92%	296,215
May 5, 2026	31.40	31.53	31.32	31.45	31.45	0.54%	512,689
May 4, 2026	31.44	31.53	31.24	31.28	31.28	-0.67%	240,772
May 1, 2026	31.63	31.70	31.46	31.49	31.49	-0.16%	219,208
Apr 30, 2026	31.18	31.57	31.16	31.54	31.54	1.32%	374,021
Apr 29, 2026	31.16	31.16	31.04	31.13	31.13	0.03%	295,531
Apr 28, 2026	31.14	31.15	31.03	31.12	31.12	0.06%	298,249
Apr 27, 2026	31.10	31.25	31.08	31.10	31.10	-0.32%	240,444
Apr 24, 2026	31.29	31.30	31.11	31.20	31.20	-0.19%	152,594
Apr 23, 2026	31.09	31.29	31.03	31.26	31.26	0.71%	266,183
Apr 22, 2026	31.07	31.11	30.96	31.04	31.04	0.55%	576,511
Apr 21, 2026	31.17	31.21	30.85	30.87	30.87	-1.06%	506,690
Apr 20, 2026	31.29	31.32	31.15	31.20	31.20	-0.26%	374,990
Apr 17, 2026	31.15	31.37	31.15	31.28	31.28	0.78%	424,234
Apr 16, 2026	31.03	31.05	30.93	31.04	31.04	0.10%	296,152
Apr 15, 2026	31.08	31.08	30.90	31.01	31.01	-0.19%	252,901
Apr 14, 2026	30.95	31.10	30.88	31.07	31.07	0.36%	351,818
Apr 13, 2026	30.72	31.00	30.69	30.96	30.96	0.52%	260,663
Apr 10, 2026	31.03	31.03	30.76	30.80	30.80	-0.42%	425,926
Apr 9, 2026	30.70	31.02	30.70	30.93	30.93	0.45%	187,806
Apr 8, 2026	30.57	30.79	30.51	30.79	30.79	2.43%	235,191
Apr 7, 2026	29.99	30.06	29.84	30.06	30.06	0.27%	229,431
Apr 6, 2026	29.84	29.98	29.79	29.98	29.98	0.50%	383,857
Apr 2, 2026	29.61	29.96	29.59	29.83	29.83	-0.10%	492,637
Apr 1, 2026	29.90	29.97	29.80	29.86	29.86	0.17%	421,543
Mar 31, 2026	29.56	29.82	29.41	29.81	29.81	1.96%	331,646
Mar 30, 2026	29.67	29.67	29.27	29.37	29.24	-0.14%	213,288
Mar 27, 2026	29.65	29.68	29.34	29.41	29.28	-1.08%	324,107
Mar 26, 2026	29.97	30.07	29.70	29.73	29.60	-1.26%	153,565
Mar 25, 2026	30.19	30.23	30.00	30.11	29.97	0.48%	228,603
Mar 24, 2026	29.74	30.14	29.74	29.97	29.83	0.08%	784,258
Mar 23, 2026	30.10	30.24	29.93	29.94	29.81	0.91%	276,643
Mar 20, 2026	30.04	30.11	29.58	29.67	29.54	-1.36%	258,073
Mar 19, 2026	29.98	30.21	29.89	30.08	29.95	-	404,236