CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.31	32.37	32.21	32.31	32.31	0.65%	404,011
Oct 1, 2026	32.20	32.20	31.93	32.10	32.10	0.06%	454,610
Sep 30, 2026	32.36	32.36	32.04	32.08	32.08	-0.60%	279,882
Sep 29, 2026	32.40	32.45	32.29	32.40	32.27	-0.09%	337,206
Sep 28, 2026	32.46	32.54	32.36	32.43	32.30	-0.49%	265,618
Sep 25, 2026	32.42	32.60	32.35	32.59	32.46	0.52%	450,741
Sep 24, 2026	32.36	32.49	32.31	32.42	32.29	-0.09%	369,940
Sep 23, 2026	32.60	32.63	32.40	32.45	32.32	-0.61%	285,351
Sep 22, 2026	32.71	32.71	32.57	32.65	32.52	-0.06%	283,381
Sep 21, 2026	32.55	32.72	32.46	32.67	32.54	0.77%	234,414
Sep 18, 2026	32.47	32.47	32.31	32.42	32.29	-0.25%	190,214
Sep 17, 2026	32.57	32.57	32.36	32.50	32.37	0.62%	218,920
Sep 16, 2026	32.55	32.59	32.14	32.30	32.17	-0.55%	267,938
Sep 15, 2026	32.63	32.63	32.41	32.48	32.35	-0.55%	279,612
Sep 14, 2026	32.69	32.75	32.57	32.66	32.53	-0.24%	243,920
Sep 11, 2026	32.89	32.90	32.74	32.74	32.61	0.55%	155,920
Sep 10, 2026	32.65	32.71	32.56	32.56	32.43	-0.55%	260,742
Sep 9, 2026	32.87	32.87	32.68	32.74	32.61	-0.49%	179,851
Sep 8, 2026	33.00	33.03	32.87	32.90	32.77	-0.57%	181,568
Sep 4, 2026	33.13	33.17	33.06	33.09	32.96	-0.33%	259,875
Sep 3, 2026	33.14	33.25	33.00	33.20	33.07	0.48%	192,634
Sep 2, 2026	33.04	33.13	32.96	33.04	32.91	0.21%	228,439
Sep 1, 2026	33.10	33.12	32.93	32.97	32.84	-0.36%	223,161
Aug 31, 2026	33.18	33.18	33.05	33.09	32.96	-0.57%	277,206
Aug 28, 2026	33.41	33.42	33.24	33.28	33.15	-0.09%	242,903
Aug 27, 2026	33.31	33.37	33.24	33.31	33.18	-0.24%	296,391
Aug 26, 2026	33.36	33.47	33.36	33.39	33.26	0.12%	729,802
Aug 25, 2026	33.43	33.43	33.29	33.35	33.22	-0.09%	250,740
Aug 24, 2026	33.33	33.39	33.30	33.38	33.25	0.15%	143,329
Aug 21, 2026	33.36	33.43	33.31	33.33	33.20	0.30%	217,494
Aug 20, 2026	33.34	33.49	33.21	33.23	33.10	-0.63%	269,904
Aug 19, 2026	33.54	33.63	33.43	33.44	33.31	-	233,714
Aug 18, 2026	33.46	33.49	33.42	33.44	33.31	-0.03%	221,323
Aug 17, 2026	33.58	33.60	33.44	33.45	33.32	-0.59%	524,542
Aug 14, 2026	33.72	33.72	33.63	33.65	33.52	-0.41%	356,753
Aug 13, 2026	33.85	33.97	33.75	33.79	33.66	-	247,740
Aug 12, 2026	33.84	33.84	33.71	33.79	33.66	0.09%	196,057
Aug 11, 2026	33.86	33.88	33.73	33.76	33.63	-0.15%	263,300
Aug 10, 2026	33.85	33.92	33.76	33.81	33.68	-0.12%	278,098
Aug 7, 2026	33.71	33.86	33.64	33.85	33.72	0.39%	145,984
Aug 6, 2026	33.92	33.92	33.66	33.72	33.59	-0.15%	300,007
Aug 5, 2026	33.96	33.96	33.71	33.77	33.64	-	212,954
Aug 4, 2026	33.39	33.83	33.32	33.77	33.64	1.32%	228,243
Aug 3, 2026	33.27	33.36	33.23	33.33	33.20	0.66%	206,514
Jul 31, 2026	33.15	33.21	32.89	33.11	32.98	-0.06%	330,552
Jul 30, 2026	33.11	33.18	32.85	33.13	33.00	0.55%	355,660
Jul 29, 2026	33.31	33.35	32.92	32.95	32.82	-0.96%	343,057
Jul 28, 2026	33.25	33.48	33.25	33.27	33.14	0.45%	197,350
Jul 27, 2026	33.21	33.29	33.05	33.12	32.99	0.21%	167,668
Jul 24, 2026	32.92	33.15	32.90	33.05	32.92	0.58%	290,867