CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	29.00	29.30	29.00	29.04	29.04	-0.39%	5,613
Aug 5, 2026	29.44	29.57	29.15	29.15	29.15	-0.03%	4,739
Aug 4, 2026	28.89	29.31	28.88	29.16	29.16	2.17%	20,352
Aug 3, 2026	28.02	28.58	28.02	28.54	28.54	2.08%	10,806
Jul 31, 2026	28.07	28.09	27.51	27.96	27.96	1.15%	72,144
Jul 30, 2026	26.98	27.64	26.98	27.64	27.64	2.87%	124,605
Jul 29, 2026	27.41	27.58	26.87	26.87	26.87	-1.99%	24,452
Jul 28, 2026	27.30	27.49	26.96	27.42	27.42	-0.42%	135,468
Jul 27, 2026	27.89	27.92	27.27	27.53	27.53	-	83,362
Jul 24, 2026	27.80	27.82	27.45	27.53	27.53	-1.08%	144,444
Jul 23, 2026	27.96	28.07	27.68	27.83	27.83	-1.76%	118,188
Jul 22, 2026	28.23	28.46	28.23	28.33	28.33	-0.14%	20,939
Jul 21, 2026	28.30	28.39	28.15	28.37	28.37	1.79%	13,741
Jul 20, 2026	28.04	28.16	27.87	27.87	27.87	0.27%	40,985
Jul 17, 2026	27.61	28.03	27.44	27.80	27.80	-1.29%	718,168
Jul 16, 2026	28.50	28.53	28.10	28.16	28.16	-2.05%	17,470
Jul 15, 2026	28.85	28.85	28.50	28.75	28.75	0.30%	56,854
Jul 14, 2026	28.51	28.68	28.45	28.67	28.67	1.18%	70,969
Jul 13, 2026	28.57	28.58	28.29	28.33	28.33	-1.58%	68,079
Jul 10, 2026	28.71	28.82	28.58	28.79	28.79	0.54%	34,106
Jul 9, 2026	28.46	28.67	28.29	28.63	28.63	1.46%	26,160
Jul 8, 2026	28.09	28.25	27.90	28.22	28.22	-0.04%	69,079
Jul 7, 2026	28.38	28.39	28.09	28.23	28.23	-1.53%	57,801
Jul 6, 2026	28.57	28.74	28.50	28.67	28.67	1.41%	19,824
Jul 2, 2026	28.62	28.81	28.09	28.27	28.27	-1.22%	38,399
Jul 1, 2026	28.58	28.83	28.45	28.62	28.62	-0.10%	48,100
Jun 30, 2026	28.31	28.67	28.30	28.65	28.65	0.99%	38,047
Jun 29, 2026	28.18	28.38	27.86	28.38	28.37	2.44%	76,084
Jun 26, 2026	27.58	28.03	27.54	27.70	27.69	-0.72%	74,922
Jun 25, 2026	27.90	28.16	27.74	27.90	27.89	-0.50%	87,526
Jun 24, 2026	28.11	28.33	27.95	28.04	28.03	0.07%	45,669
Jun 23, 2026	28.29	28.29	28.02	28.02	28.01	-2.10%	29,045
Jun 22, 2026	28.94	28.94	28.59	28.62	28.61	-1.14%	60,702
Jun 18, 2026	28.80	28.97	28.66	28.95	28.94	1.90%	14,780
Jun 17, 2026	28.84	28.88	28.34	28.41	28.40	-1.25%	90,348
Jun 16, 2026	28.98	28.98	28.75	28.77	28.76	-0.69%	212,478
Jun 15, 2026	28.77	29.05	28.77	28.97	28.96	3.21%	34,736
Jun 12, 2026	28.16	28.20	27.85	28.07	28.06	0.11%	109,354
Jun 11, 2026	27.44	28.04	27.39	28.04	28.03	1.93%	129,120
Jun 10, 2026	28.01	28.15	27.51	27.51	27.50	-2.49%	102,461
Jun 9, 2026	28.55	28.59	27.50	28.21	28.21	-0.13%	160,496
Jun 8, 2026	28.42	28.46	28.24	28.25	28.25	0.78%	22,342
Jun 5, 2026	28.65	28.65	27.96	28.03	28.03	-3.68%	20,866
Jun 4, 2026	28.79	29.14	28.77	29.10	29.10	-0.13%	17,506
Jun 3, 2026	29.15	29.25	29.14	29.14	29.14	-1.28%	33,428
Jun 2, 2026	29.75	29.75	29.52	29.52	29.51	-0.71%	20,564
Jun 1, 2026	29.59	29.82	29.59	29.73	29.72	0.18%	41,858
May 29, 2026	29.63	29.75	29.50	29.68	29.67	0.65%	50,624
May 28, 2026	28.93	29.49	28.93	29.49	29.48	1.33%	36,814
May 27, 2026	29.08	29.14	28.96	29.10	29.10	0.28%	53,459