CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.04	33.19	32.85	32.91	32.91	-0.30%	675,638
Aug 4, 2026	32.58	33.08	32.50	33.01	33.01	1.76%	772,414
Aug 3, 2026	31.96	32.45	31.96	32.44	32.44	1.60%	652,405
Jul 31, 2026	32.19	32.23	31.71	31.93	31.93	-0.68%	669,647
Jul 30, 2026	31.95	32.15	31.72	32.15	32.15	1.20%	713,653
Jul 29, 2026	32.04	32.28	31.70	31.77	31.77	-1.27%	786,142
Jul 28, 2026	32.03	32.20	31.84	32.18	32.18	0.39%	541,796
Jul 27, 2026	32.06	32.26	31.80	32.06	32.06	0.74%	883,628
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