CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	31.78	31.85	31.46	31.82	31.82	1.43%	1,113,217
Nov 3, 2026	31.42	31.66	31.34	31.37	31.37	0.19%	695,664
Nov 2, 2026	31.44	31.70	31.29	31.31	31.31	0.32%	797,920
Oct 30, 2026	31.51	31.58	30.95	31.21	31.21	-1.98%	675,385
Oct 29, 2026	31.50	31.91	31.50	31.84	31.84	0.92%	925,566
Oct 28, 2026	31.45	31.58	31.32	31.55	31.55	0.32%	974,845
Oct 27, 2026	31.34	31.47	31.20	31.45	31.45	0.51%	685,087
Oct 26, 2026	31.10	31.38	31.05	31.29	31.29	0.87%	773,226
Oct 23, 2026	31.11	31.14	30.83	31.02	31.02	-0.83%	855,713
Oct 22, 2026	31.26	31.37	31.03	31.28	31.28	-0.82%	997,400
Oct 21, 2026	31.63	31.69	31.43	31.54	31.54	0.35%	983,809
Oct 20, 2026	31.08	31.53	31.04	31.43	31.43	1.13%	878,514
Oct 19, 2026	31.20	31.24	31.00	31.08	31.08	0.36%	764,851
Oct 16, 2026	31.41	31.44	30.88	30.97	30.97	-1.18%	1,174,903
Oct 15, 2026	30.74	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%	848,594
Oct 13, 2026	31.45	31.51	31.18	31.39	31.39	-0.32%	713,779
Oct 12, 2026	31.76	31.76	31.44	31.49	31.49	-1.01%	587,294
Oct 9, 2026	31.66	31.85	31.52	31.81	31.81	1.14%	733,219
Oct 8, 2026	31.32	31.46	31.18	31.45	31.45	-0.10%	1,025,461
Oct 7, 2026	31.52	31.56	31.35	31.48	31.48	-1.07%	875,493
Oct 6, 2026	31.80	31.88	31.71	31.82	31.82	0.54%	806,362
Oct 5, 2026	31.40	31.75	31.27	31.65	31.65	0.83%	926,045
Oct 2, 2026	31.39	31.57	31.32	31.39	31.39	0.84%	1,024,019
Oct 1, 2026	30.92	31.21	30.80	31.13	31.13	0.55%	1,316,773
Sep 30, 2026	31.28	31.28	30.95	30.96	30.96	-0.80%	856,158
Sep 29, 2026	31.17	31.29	31.06	31.21	31.21	0.32%	971,296
Sep 28, 2026	31.33	31.33	31.03	31.11	31.11	-1.55%	1,279,650
Sep 25, 2026	31.53	31.73	31.42	31.60	31.60	0.57%	822,783
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%	1,094,811
Sep 22, 2026	31.86	31.86	31.66	31.75	31.75	0.16%	840,491
Sep 21, 2026	31.68	31.75	31.52	31.70	31.70	0.83%	680,577
Sep 18, 2026	31.64	31.65	31.37	31.44	31.44	-0.57%	727,901
Sep 17, 2026	31.89	31.93	31.60	31.62	31.62	0.54%	709,576
Sep 16, 2026	31.66	31.81	31.18	31.45	31.45	-0.47%	824,458
Sep 15, 2026	31.85	31.91	31.55	31.60	31.60	-0.72%	712,669
Sep 14, 2026	31.79	31.98	31.73	31.83	31.83	-0.59%	809,158
Sep 11, 2026	32.03	32.09	31.93	32.02	32.02	0.91%	788,691
Sep 10, 2026	31.86	32.00	31.71	31.73	31.73	-1.00%	753,681
Sep 9, 2026	32.34	32.40	32.05	32.05	32.05	-1.35%	748,830
Sep 8, 2026	32.67	32.68	32.47	32.49	32.49	-0.64%	677,403
Sep 4, 2026	32.50	32.78	32.45	32.70	32.70	0.18%	905,528
Sep 3, 2026	32.56	32.67	32.29	32.64	32.64	0.77%	654,534
Sep 2, 2026	32.13	32.41	32.13	32.39	32.39	0.75%	792,289
Sep 1, 2026	32.42	32.49	32.13	32.15	32.15	-1.47%	621,113
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%	785,609
Aug 26, 2026	33.04	33.31	32.96	33.18	33.18	0.24%	465,175