CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.49	27.53	27.49	27.53	-	0.02%	162,505
Jan 7, 2026	27.47	27.53	27.47	27.52	27.52	0.22%	1,121,826
Jan 6, 2026	27.40	27.47	27.40	27.46	27.46	0.18%	965,529
Jan 5, 2026	27.43	27.44	27.41	27.41	27.41	0.04%	1,338,518
Jan 2, 2026	27.40	27.41	27.39	27.40	27.40	0.07%	925,491
Dec 31, 2025	27.37	27.40	27.36	27.38	27.38	0.04%	1,227,641
Dec 30, 2025	27.36	27.38	27.36	27.37	27.37	0.04%	1,561,077
Dec 29, 2025	27.37	27.37	27.35	27.36	27.36	0.07%	1,090,882
Dec 26, 2025	27.37	27.37	27.34	27.34	27.34	-0.04%	752,906
Dec 24, 2025	27.35	27.36	27.34	27.35	27.35	-0.33%	588,549
Dec 23, 2025	27.41	27.44	27.41	27.44	27.35	0.07%	1,320,924
Dec 22, 2025	27.43	27.43	27.42	27.42	27.33	0.04%	880,626
Dec 19, 2025	27.41	27.42	27.40	27.41	27.32	-	925,426
Dec 18, 2025	27.42	27.44	27.40	27.41	27.32	0.11%	1,041,044
Dec 17, 2025	27.39	27.42	27.38	27.38	27.29	-0.07%	1,086,992
Dec 16, 2025	27.37	27.41	27.37	27.40	27.31	0.11%	789,950
Dec 15, 2025	27.39	27.39	27.36	27.37	27.28	0.07%	831,661
Dec 12, 2025	27.34	27.38	27.34	27.35	27.26	0.04%	784,380
Dec 11, 2025	27.39	27.41	27.30	27.34	27.25	-0.15%	743,188
Dec 10, 2025	27.34	27.38	27.34	27.38	27.29	0.15%	982,003
Dec 9, 2025	27.36	27.37	27.34	27.34	27.25	0.07%	748,757
Dec 8, 2025	27.36	27.36	27.32	27.32	27.23	-0.22%	672,315
Dec 5, 2025	27.38	27.38	27.35	27.38	27.29	0.07%	717,737
Dec 4, 2025	27.34	27.37	27.33	27.36	27.27	-	897,850
Dec 3, 2025	27.36	27.38	27.35	27.36	27.27	0.11%	863,387
Dec 2, 2025	27.35	27.36	27.31	27.33	27.24	-0.07%	806,550
Dec 1, 2025	27.34	27.38	27.33	27.35	27.26	-0.11%	900,036
Nov 28, 2025	27.39	27.41	27.38	27.38	27.29	-0.26%	714,817
Nov 26, 2025	27.40	27.46	27.40	27.45	27.29	0.18%	669,669
Nov 25, 2025	27.45	27.45	27.40	27.40	27.24	-0.07%	799,685
Nov 24, 2025	27.43	27.44	27.41	27.42	27.26	0.04%	591,585
Nov 21, 2025	27.44	27.44	27.41	27.41	27.25	0.04%	536,465
Nov 20, 2025	27.40	27.43	27.39	27.40	27.24	-0.07%	676,381
Nov 19, 2025	27.45	27.45	27.40	27.42	27.26	-	745,433
Nov 18, 2025	27.41	27.44	27.41	27.42	27.26	0.18%	574,110
Nov 17, 2025	27.41	27.43	27.37	27.37	27.21	-	713,796
Nov 14, 2025	27.41	27.44	27.37	27.37	27.21	-0.15%	650,937
Nov 13, 2025	27.43	27.43	27.41	27.41	27.25	-0.04%	572,387
Nov 12, 2025	27.46	27.46	27.42	27.42	27.26	-0.22%	534,838
Nov 11, 2025	27.43	27.48	27.43	27.48	27.32	0.29%	558,844
Nov 10, 2025	27.37	27.41	27.37	27.40	27.24	0.04%	448,573
Nov 7, 2025	27.39	27.41	27.38	27.39	27.23	-	681,028
Nov 6, 2025	27.34	27.40	27.34	27.39	27.23	0.18%	806,935
Nov 5, 2025	27.37	27.37	27.33	27.34	27.18	-0.15%	725,451
Nov 4, 2025	27.37	27.40	27.37	27.38	27.22	0.04%	646,533
Nov 3, 2025	27.42	27.42	27.34	27.37	27.21	-0.07%	811,846
Oct 31, 2025	27.35	27.40	27.30	27.39	27.23	-0.22%	540,192
Oct 30, 2025	27.40	27.47	27.37	27.45	27.21	-	721,091
Oct 29, 2025	27.47	27.56	27.45	27.45	27.21	-0.15%	551,404
Oct 28, 2025	27.50	27.51	27.49	27.49	27.25	0.07%	500,331