CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.28	32.56	32.18	32.42	32.42	-0.03%	679,682
Jun 25, 2026	32.58	32.76	32.31	32.43	32.43	0.62%	955,233
Jun 24, 2026	32.10	32.52	32.07	32.23	32.23	0.47%	768,241
Jun 23, 2026	31.94	32.36	31.83	32.08	32.08	-0.96%	909,062
Jun 22, 2026	32.36	32.52	32.28	32.39	32.39	0.34%	710,427
Jun 18, 2026	32.14	32.33	32.04	32.28	32.28	1.41%	919,869
Jun 17, 2026	32.28	32.58	31.78	31.83	31.83	-1.33%	1,328,463
Jun 16, 2026	32.36	32.49	32.26	32.26	32.26	-0.06%	836,574
Jun 15, 2026	32.35	32.53	32.22	32.28	32.28	1.13%	764,652
Jun 12, 2026	31.94	32.08	31.71	31.92	31.92	0.54%	935,755
Jun 11, 2026	31.20	31.80	31.11	31.75	31.75	2.25%	1,747,236
Jun 10, 2026	31.38	31.74	31.01	31.05	31.05	-1.58%	1,843,546
Jun 9, 2026	31.54	31.91	30.85	31.55	31.55	0.73%	1,415,431
Jun 8, 2026	31.54	31.59	31.26	31.32	31.32	-0.16%	761,769
Jun 5, 2026	31.85	31.87	31.20	31.37	31.37	-2.12%	767,069
Jun 4, 2026	31.93	32.07	31.78	32.05	32.05	0.50%	812,883
Jun 3, 2026	31.90	31.97	31.70	31.89	31.89	-0.62%	887,864
Jun 2, 2026	31.89	32.10	31.88	32.09	32.09	0.94%	845,205
Jun 1, 2026	31.68	31.90	31.57	31.79	31.79	-0.09%	1,068,330
May 29, 2026	31.80	31.86	31.66	31.82	31.82	0.09%	856,432
May 28, 2026	31.75	31.88	31.54	31.79	31.79	0.22%	1,058,469
May 27, 2026	31.77	31.96	31.69	31.72	31.72	-0.09%	840,591
May 26, 2026	31.78	31.82	31.61	31.75	31.75	0.57%	878,305
May 22, 2026	31.65	31.71	31.47	31.57	31.57	0.38%	631,984
May 21, 2026	31.12	31.50	30.90	31.45	31.45	0.77%	1,104,088
May 20, 2026	30.89	31.25	30.58	31.21	31.21	1.73%	1,739,718
May 19, 2026	30.87	30.91	30.60	30.68	30.68	-0.97%	912,883
May 18, 2026	31.02	31.22	30.86	30.98	30.98	-	1,070,686
May 15, 2026	31.20	31.33	30.97	30.98	30.98	-1.34%	1,150,727
May 14, 2026	31.34	31.56	31.25	31.40	31.40	0.71%	781,364
May 13, 2026	31.32	31.32	30.96	31.18	31.18	-0.32%	860,372
May 12, 2026	31.39	31.39	31.01	31.28	31.28	-0.51%	952,404
May 11, 2026	31.43	31.59	31.41	31.44	31.44	-0.06%	1,068,890
May 8, 2026	31.67	31.67	31.41	31.46	31.46	0.25%	812,411
May 7, 2026	31.88	31.94	31.30	31.38	31.38	-1.48%	1,115,746
May 6, 2026	31.73	31.90	31.62	31.85	31.85	1.47%	1,149,445
May 5, 2026	31.34	31.45	31.22	31.39	31.39	0.19%	976,494
May 4, 2026	31.47	31.63	31.18	31.33	31.33	-0.38%	4,487,701
May 1, 2026	31.62	31.65	31.44	31.45	31.45	-0.51%	784,584
Apr 30, 2026	31.30	31.64	31.16	31.61	31.61	1.64%	928,746
Apr 29, 2026	31.20	31.20	30.96	31.10	31.10	0.23%	2,202,901
Apr 28, 2026	31.31	31.36	30.92	31.03	31.03	-1.15%	1,225,867
Apr 27, 2026	31.48	31.55	31.31	31.39	31.39	-0.13%	1,570,059
Apr 24, 2026	31.63	31.64	31.39	31.43	31.43	-0.57%	765,057
Apr 23, 2026	31.72	31.80	31.24	31.61	31.61	-0.44%	1,018,895
Apr 22, 2026	32.11	32.14	31.64	31.75	31.75	-0.16%	840,599
Apr 21, 2026	32.18	32.38	31.77	31.80	31.80	-0.75%	946,493
Apr 20, 2026	31.79	32.06	31.79	32.04	32.04	0.72%	884,010
Apr 17, 2026	31.59	31.98	31.58	31.81	31.81	1.63%	1,146,850
Apr 16, 2026	31.30	31.44	31.16	31.30	31.30	0.10%	1,179,722