CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	43.18	43.72	42.74	43.63	43.63	1.18%	3,146,502
Nov 24, 2025	42.43	43.21	42.41	43.12	43.12	2.35%	2,413,195
Nov 21, 2025	41.88	42.55	41.42	42.13	42.13	0.89%	4,157,543
Nov 20, 2025	43.38	43.56	41.70	41.76	41.76	-1.90%	4,076,258
Nov 19, 2025	42.40	42.88	42.11	42.57	42.57	0.50%	2,949,771
Nov 18, 2025	42.36	42.74	41.91	42.36	42.36	-0.82%	4,384,647
Nov 17, 2025	42.99	43.38	42.42	42.71	42.71	-0.93%	3,077,210
Nov 14, 2025	42.51	43.47	42.34	43.11	43.11	-0.14%	3,419,406
Nov 13, 2025	43.95	44.00	43.01	43.17	43.17	-2.26%	4,064,221
Nov 12, 2025	44.44	44.44	43.96	44.17	44.17	-0.16%	2,582,457
Nov 11, 2025	44.21	44.31	43.97	44.24	44.24	-0.27%	2,339,221
Nov 10, 2025	44.11	44.43	43.96	44.36	44.36	1.98%	3,033,421
Nov 7, 2025	43.15	43.50	42.57	43.50	43.50	0.07%	3,653,278
Nov 6, 2025	44.17	44.17	43.29	43.47	43.47	-1.70%	3,051,378
Nov 5, 2025	43.89	44.46	43.77	44.22	44.22	0.91%	2,944,808
Nov 4, 2025	44.07	44.47	43.78	43.82	43.82	-2.34%	3,306,113
Nov 3, 2025	45.16	45.16	44.70	44.87	44.87	-	2,051,634
Oct 31, 2025	45.00	45.05	44.58	44.87	44.87	0.65%	2,990,517
Oct 30, 2025	44.96	45.16	44.55	44.58	44.58	-2.30%	3,606,581
Oct 29, 2025	45.69	45.79	45.29	45.63	45.63	-0.11%	3,216,189
Oct 28, 2025	45.72	45.84	45.58	45.68	45.68	0.26%	3,060,388
Oct 27, 2025	45.44	45.62	45.33	45.56	45.56	1.40%	2,248,587
Oct 24, 2025	45.01	45.12	44.89	44.93	44.93	0.72%	2,184,440
Oct 23, 2025	44.14	44.65	44.10	44.61	44.61	0.97%	3,248,643
Oct 22, 2025	44.58	44.61	43.81	44.18	44.18	-0.65%	3,520,713
Oct 21, 2025	44.50	44.64	44.32	44.47	44.47	-0.18%	2,222,263
Oct 20, 2025	44.28	44.60	44.23	44.55	44.55	1.34%	2,375,607
Oct 17, 2025	43.59	44.06	43.46	43.96	43.96	0.37%	13,399,267
Oct 16, 2025	44.38	44.51	43.53	43.80	43.80	-0.61%	3,704,678
Oct 15, 2025	44.26	44.53	43.68	44.07	44.07	0.55%	2,640,313
Oct 14, 2025	43.47	44.16	43.10	43.83	43.83	-0.43%	3,224,504
Oct 13, 2025	43.69	44.06	43.57	44.02	44.02	2.28%	2,562,707
Oct 10, 2025	44.54	44.65	43.00	43.04	43.04	-3.19%	4,028,900
Oct 9, 2025	44.56	44.56	44.27	44.46	44.46	-0.18%	2,637,907
Oct 8, 2025	44.33	44.56	44.24	44.54	44.54	0.81%	2,401,748
Oct 7, 2025	44.61	44.62	43.99	44.18	44.18	-0.83%	2,466,033
Oct 6, 2025	44.47	44.63	44.25	44.55	44.55	0.70%	2,699,339
Oct 3, 2025	44.40	44.49	44.04	44.24	44.24	-	2,504,973
Oct 2, 2025	44.47	44.47	44.03	44.24	44.24	0.18%	2,510,315
Oct 1, 2025	43.74	44.26	43.68	44.16	44.16	0.55%	3,221,483
Sep 30, 2025	43.89	43.95	43.53	43.92	43.92	0.07%	2,941,087
Sep 29, 2025	43.99	44.04	43.80	43.89	43.89	0.57%	2,381,162
Sep 26, 2025	43.61	43.71	43.31	43.64	43.64	0.39%	2,411,018
Sep 25, 2025	43.56	43.67	43.18	43.47	43.47	-1.14%	3,121,361
Sep 24, 2025	44.32	44.32	43.81	43.97	43.97	-0.45%	1,939,120
Sep 23, 2025	44.63	44.71	44.08	44.17	44.17	-0.92%	3,125,287
Sep 22, 2025	44.43	44.65	44.36	44.58	44.58	0.22%	1,987,727
Sep 19, 2025	44.52	44.54	44.27	44.48	44.48	0.34%	2,448,388
Sep 18, 2025	44.35	44.54	44.20	44.33	44.33	0.68%	3,151,091
Sep 17, 2025	44.17	44.17	43.58	44.03	44.03	-0.38%	3,411,976