CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.75	31.34	30.67	31.34	31.34	1.62%	879,562
Oct 14, 2026	31.14	31.18	30.64	30.84	30.84	-1.75%	847,479
Oct 13, 2026	31.45	31.51	31.18	31.39	31.39	-0.32%	713,778
Oct 12, 2026	31.76	31.76	31.44	31.49	31.49	-1.01%	583,293
Oct 9, 2026	31.66	31.85	31.52	31.81	31.81	1.14%	733,215
Oct 8, 2026	31.32	31.46	31.18	31.45	31.45	-0.10%	1,019,426
Oct 7, 2026	31.52	31.56	31.35	31.48	31.48	-1.07%	868,616
Oct 6, 2026	31.80	31.88	31.71	31.82	31.82	0.54%	774,521
Oct 5, 2026	31.40	31.75	31.27	31.65	31.65	0.83%	917,842
Oct 2, 2026	31.39	31.57	31.32	31.39	31.39	0.84%	1,012,384
Oct 1, 2026	30.92	31.21	30.80	31.13	31.13	0.55%	1,316,764
Sep 30, 2026	31.28	31.28	30.95	30.96	30.96	-0.80%	844,157
Sep 29, 2026	31.17	31.29	31.06	31.21	31.21	0.32%	963,269
Sep 28, 2026	31.33	31.33	31.03	31.11	31.11	-1.55%	1,279,631
Sep 25, 2026	31.53	31.73	31.42	31.60	31.60	0.57%	810,274
Sep 24, 2026	31.32	31.48	31.17	31.42	31.42	-0.22%	1,113,939
Sep 23, 2026	31.67	31.68	31.47	31.49	31.49	-0.82%	1,094,682
Sep 22, 2026	31.86	31.86	31.66	31.75	31.75	0.16%	825,378
Sep 21, 2026	31.68	31.75	31.52	31.70	31.70	0.83%	674,136
Sep 18, 2026	31.64	31.65	31.37	31.44	31.44	-0.57%	718,339
Sep 17, 2026	31.89	31.93	31.60	31.62	31.62	0.54%	695,387
Sep 16, 2026	31.66	31.81	31.18	31.45	31.45	-0.47%	812,756
Sep 15, 2026	31.85	31.91	31.55	31.60	31.60	-0.72%	680,352
Sep 14, 2026	31.79	31.98	31.73	31.83	31.83	-0.59%	801,686
Sep 11, 2026	32.03	32.09	31.93	32.02	32.02	0.91%	775,669
Sep 10, 2026	31.86	32.00	31.71	31.73	31.73	-1.00%	753,679
Sep 9, 2026	32.34	32.40	32.05	32.05	32.05	-1.35%	720,456
Sep 8, 2026	32.67	32.68	32.47	32.49	32.49	-0.64%	677,327
Sep 4, 2026	32.50	32.78	32.45	32.70	32.70	0.18%	901,428
Sep 3, 2026	32.56	32.67	32.29	32.64	32.64	0.77%	654,226
Sep 2, 2026	32.13	32.41	32.13	32.39	32.39	0.75%	792,287
Sep 1, 2026	32.42	32.49	32.13	32.15	32.15	-1.47%	620,926
Aug 31, 2026	32.66	32.66	32.52	32.63	32.63	-0.55%	532,547
Aug 28, 2026	33.24	33.28	32.79	32.81	32.81	-1.06%	816,880
Aug 27, 2026	33.25	33.28	33.15	33.16	33.16	-0.06%	785,608
Aug 26, 2026	33.04	33.31	32.96	33.18	33.18	0.24%	465,174
Aug 25, 2026	33.16	33.16	32.99	33.10	33.10	0.15%	644,123
Aug 24, 2026	32.98	33.07	32.95	33.05	33.05	-0.12%	505,340
Aug 21, 2026	33.04	33.09	32.93	33.09	33.09	0.67%	448,377
Aug 20, 2026	32.91	33.07	32.84	32.87	32.87	-0.81%	1,021,186
Aug 19, 2026	33.36	33.38	33.14	33.14	33.14	0.09%	546,621
Aug 18, 2026	33.42	33.48	33.09	33.11	33.11	-1.58%	564,743
Aug 17, 2026	33.63	33.79	33.62	33.64	33.64	-0.24%	640,819
Aug 14, 2026	33.70	33.84	33.63	33.72	33.72	-	949,289
Aug 13, 2026	33.51	33.76	33.51	33.72	33.72	0.60%	598,982
Aug 12, 2026	33.43	33.56	33.30	33.52	33.52	1.06%	583,826
Aug 11, 2026	33.11	33.22	33.05	33.17	33.17	0.39%	568,797
Aug 10, 2026	33.08	33.15	33.01	33.04	33.04	-0.30%	998,072
Aug 7, 2026	33.10	33.17	32.99	33.14	33.14	0.94%	666,097
Aug 6, 2026	32.83	33.07	32.76	32.83	32.83	-0.24%	885,868