CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.79	26.83	26.77	26.78	26.78	-0.07%	1,321,298
Sep 3, 2026	26.87	26.87	26.78	26.80	26.80	-0.04%	2,570,342
Sep 2, 2026	26.82	26.84	26.80	26.81	26.81	-0.04%	5,069,283
Sep 1, 2026	26.88	26.92	26.80	26.82	26.82	-0.48%	1,806,333
Aug 31, 2026	26.93	26.96	26.90	26.95	26.95	-0.07%	1,102,577
Aug 28, 2026	27.07	27.09	27.02	27.04	26.97	-0.11%	1,177,177
Aug 27, 2026	27.10	27.10	27.06	27.07	27.00	-0.04%	1,017,521
Aug 26, 2026	27.13	27.13	27.07	27.08	27.01	-0.11%	956,789
Aug 25, 2026	27.11	27.12	27.06	27.11	27.04	0.11%	1,273,983
Aug 24, 2026	27.09	27.10	27.06	27.08	27.01	-0.04%	1,194,925
Aug 21, 2026	27.09	27.10	27.06	27.09	27.02	-0.07%	956,757
Aug 20, 2026	27.09	27.13	27.06	27.11	27.04	-	1,276,274
Aug 19, 2026	27.13	27.14	27.11	27.11	27.04	0.11%	2,755,346
Aug 18, 2026	27.10	27.11	27.04	27.08	27.01	-0.04%	1,324,680
Aug 17, 2026	27.18	27.18	27.09	27.09	27.02	-0.28%	827,825
Aug 14, 2026	27.22	27.22	27.15	27.17	27.09	-0.17%	694,930
Aug 13, 2026	27.21	27.24	27.20	27.21	27.14	0.07%	1,084,997
Aug 12, 2026	27.20	27.20	27.16	27.19	27.12	0.11%	943,745
Aug 11, 2026	27.16	27.18	27.14	27.16	27.09	0.11%	763,045
Aug 10, 2026	27.16	27.17	27.12	27.13	27.06	-0.07%	1,092,663
Aug 7, 2026	27.17	27.18	27.14	27.15	27.08	0.15%	935,762
Aug 6, 2026	27.09	27.12	27.09	27.11	27.04	-	1,121,699
Aug 5, 2026	27.07	27.11	27.07	27.11	27.04	0.15%	1,248,631
Aug 4, 2026	27.04	27.08	27.03	27.07	27.00	0.19%	2,013,821
Aug 3, 2026	27.03	27.05	27.00	27.02	26.95	0.07%	1,230,565
Jul 31, 2026	27.01	27.01	26.97	27.00	26.93	-0.12%	1,133,998
Jul 30, 2026	27.13	27.13	27.07	27.12	26.96	-0.11%	1,147,657
Jul 29, 2026	27.14	27.20	27.12	27.15	26.99	0.04%	2,380,778
Jul 28, 2026	27.11	27.17	27.11	27.14	26.98	0.11%	923,724
Jul 27, 2026	27.13	27.15	27.10	27.11	26.95	0.22%	970,580
Jul 24, 2026	27.04	27.10	27.03	27.05	26.89	0.07%	963,129
Jul 23, 2026	27.11	27.11	27.00	27.03	26.87	-0.55%	1,373,421
Jul 22, 2026	27.24	27.24	27.18	27.18	27.02	-0.22%	773,036
Jul 21, 2026	27.30	27.30	27.24	27.24	27.08	-0.18%	686,390
Jul 20, 2026	27.32	27.33	27.28	27.29	27.13	-0.15%	854,438
Jul 17, 2026	27.32	27.33	27.30	27.33	27.17	0.04%	925,583
Jul 16, 2026	27.36	27.36	27.29	27.32	27.16	-0.15%	1,334,723
Jul 15, 2026	27.39	27.40	27.36	27.36	27.20	-0.11%	1,020,458
Jul 14, 2026	27.40	27.41	27.37	27.39	27.23	0.04%	1,368,247
Jul 13, 2026	27.40	27.41	27.37	27.38	27.22	-0.07%	878,319
Jul 10, 2026	27.39	27.41	27.38	27.40	27.24	0.07%	806,973
Jul 9, 2026	27.40	27.42	27.38	27.38	27.22	-0.04%	930,355
Jul 8, 2026	27.39	27.40	27.37	27.39	27.23	-0.15%	847,521
Jul 7, 2026	27.47	27.49	27.43	27.43	27.27	-0.25%	1,002,928
Jul 6, 2026	27.49	27.50	27.47	27.50	27.34	0.04%	1,077,043
Jul 2, 2026	27.50	27.50	27.45	27.49	27.33	0.11%	922,267
Jul 1, 2026	27.46	27.47	27.41	27.46	27.30	-0.04%	1,437,889
Jun 30, 2026	27.47	27.50	27.46	27.47	27.31	-0.07%	1,665,690
Jun 29, 2026	27.45	27.49	27.45	27.49	27.33	0.21%	834,904
Jun 26, 2026	27.50	27.51	27.49	27.50	27.27	0.04%	959,259