CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.95	32.10	31.74	31.82	31.82	-0.22%	788,691
Jul 23, 2026	31.76	32.04	31.75	31.89	31.89	-0.25%	777,814
Jul 22, 2026	32.06	32.26	31.95	31.97	31.97	-0.53%	604,865
Jul 21, 2026	31.89	32.19	31.81	32.14	32.14	1.32%	642,452
Jul 20, 2026	32.05	32.05	31.70	31.72	31.72	-0.69%	589,355
Jul 17, 2026	31.82	32.11	31.76	31.94	31.94	-0.56%	791,122
Jul 16, 2026	32.12	32.35	32.02	32.12	32.12	-0.25%	714,779
Jul 15, 2026	32.53	32.56	32.07	32.20	32.20	-0.71%	878,027
Jul 14, 2026	32.62	32.67	32.31	32.43	32.43	0.37%	653,494
Jul 13, 2026	32.39	32.61	32.26	32.31	32.31	-0.60%	689,809
Jul 10, 2026	32.60	32.62	32.27	32.51	32.51	-0.14%	683,170
Jul 9, 2026	32.34	32.69	32.33	32.55	32.55	1.28%	695,141
Jul 8, 2026	32.30	32.31	31.88	32.14	32.14	-1.11%	812,177
Jul 7, 2026	32.88	32.88	32.40	32.50	32.50	-1.07%	635,503
Jul 6, 2026	32.73	32.95	32.73	32.85	32.85	0.40%	660,711
Jul 2, 2026	33.02	33.14	32.37	32.72	32.72	-0.64%	838,983
Jul 1, 2026	32.81	33.25	32.77	32.93	32.93	-0.12%	1,059,751
Jun 30, 2026	32.65	32.99	32.58	32.97	32.97	0.98%	1,213,736
Jun 29, 2026	32.53	32.72	32.24	32.69	32.65	0.83%	804,513
Jun 26, 2026	32.28	32.56	32.18	32.42	32.38	-0.03%	679,682
Jun 25, 2026	32.58	32.76	32.31	32.43	32.39	0.62%	955,233
Jun 24, 2026	32.10	32.52	32.07	32.23	32.19	0.47%	768,241
Jun 23, 2026	31.94	32.36	31.83	32.08	32.04	-0.96%	909,062
Jun 22, 2026	32.36	32.52	32.28	32.39	32.35	0.34%	710,427
Jun 18, 2026	32.14	32.33	32.04	32.28	32.24	1.41%	919,870
Jun 17, 2026	32.28	32.58	31.78	31.83	31.79	-1.33%	1,328,463
Jun 16, 2026	32.36	32.49	32.26	32.26	32.22	-0.06%	836,574
Jun 15, 2026	32.35	32.53	32.22	32.28	32.24	1.13%	764,758
Jun 12, 2026	31.94	32.08	31.71	31.92	31.88	0.54%	935,755
Jun 11, 2026	31.20	31.80	31.11	31.75	31.71	2.25%	1,747,236
Jun 10, 2026	31.38	31.74	31.01	31.05	31.01	-1.58%	1,844,195
Jun 9, 2026	31.54	31.91	30.85	31.55	31.51	0.73%	1,415,581
Jun 8, 2026	31.54	31.59	31.26	31.32	31.28	-0.16%	761,769
Jun 5, 2026	31.85	31.87	31.20	31.37	31.33	-2.12%	767,069
Jun 4, 2026	31.93	32.07	31.78	32.05	32.01	0.50%	812,883
Jun 3, 2026	31.90	31.97	31.70	31.89	31.85	-0.62%	887,874
Jun 2, 2026	31.89	32.10	31.88	32.09	32.05	0.94%	845,205
Jun 1, 2026	31.68	31.90	31.57	31.79	31.75	-0.09%	1,068,930
May 29, 2026	31.80	31.86	31.66	31.82	31.78	0.09%	856,432
May 28, 2026	31.75	31.88	31.54	31.79	31.75	0.22%	1,058,469
May 27, 2026	31.77	31.96	31.69	31.72	31.68	-0.09%	841,091
May 26, 2026	31.78	31.82	31.61	31.75	31.71	0.57%	878,305
May 22, 2026	31.65	31.71	31.47	31.57	31.53	0.38%	631,984
May 21, 2026	31.12	31.50	30.90	31.45	31.41	0.77%	1,104,088
May 20, 2026	30.89	31.25	30.58	31.21	31.17	1.73%	1,739,718
May 19, 2026	30.87	30.91	30.60	30.68	30.64	-0.97%	913,534
May 18, 2026	31.02	31.22	30.86	30.98	30.94	-	1,070,686
May 15, 2026	31.20	31.33	30.97	30.98	30.94	-1.34%	1,150,727
May 14, 2026	31.34	31.56	31.25	31.40	31.36	0.71%	781,364
May 13, 2026	31.32	31.32	30.96	31.18	31.14	-0.32%	860,372