CGPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.67	15.67	15.58	15.58	15.58	-7.07%	386
Oct 21, 2026	16.77	16.77	16.77	16.77	16.77	2.05%	9
Oct 20, 2026	16.52	16.68	16.43	16.43	16.43	-0.06%	530
Oct 19, 2026	16.44	16.44	16.44	16.44	16.44	1.13%	103
Oct 16, 2026	16.25	16.25	16.25	16.25	16.25	-4.03%	370
Oct 15, 2026	16.48	16.94	16.48	16.94	16.94	-2.06%	865
Oct 14, 2026	17.62	17.62	17.29	17.29	17.29	-4.94%	2,035
Oct 13, 2026	17.82	18.19	17.82	18.19	18.19	-0.86%	379
Oct 12, 2026	18.35	18.35	18.35	18.35	18.35	-4.09%	105
Oct 9, 2026	19.13	19.13	19.13	19.13	19.13	-0.23%	316
Oct 8, 2026	19.18	19.18	19.18	19.18	19.18	-4.39%	287
Oct 7, 2026	19.86	20.06	19.86	20.06	20.06	-0.84%	2,325
Oct 6, 2026	20.23	20.23	20.23	20.23	20.22	0.82%	178
Oct 5, 2026	20.06	20.06	20.06	20.06	20.06	1.75%	239
Oct 2, 2026	19.72	19.72	19.72	19.72	19.72	0.65%	106
Oct 1, 2026	19.59	19.59	19.59	19.59	19.59	0.60%	22
Sep 30, 2026	19.54	19.54	19.47	19.47	19.47	-2.26%	324
Sep 29, 2026	19.92	19.92	19.92	19.92	19.92	1.06%	22
Sep 28, 2026	19.71	19.71	19.71	19.71	19.71	-4.04%	262
Sep 25, 2026	20.54	20.54	20.54	20.54	20.54	0.86%	73
Sep 24, 2026	20.40	20.40	20.37	20.37	20.37	-0.02%	221
Sep 23, 2026	20.37	20.37	20.37	20.37	20.37	-2.32%	110
Sep 22, 2026	20.72	20.86	20.72	20.86	20.86	2.83%	6,324
Sep 21, 2026	20.01	20.28	20.01	20.28	20.28	5.06%	1,220
Sep 18, 2026	19.11	19.31	19.11	19.31	19.31	3.58%	813
Sep 17, 2026	18.64	18.64	18.64	18.64	18.64	3.43%	12
Sep 16, 2026	18.02	18.02	18.02	18.02	18.02	2.96%	64
Sep 15, 2026	17.53	17.53	17.50	17.50	17.50	0.19%	764
Sep 14, 2026	17.50	17.64	17.39	17.47	17.47	-4.97%	3,150
Sep 11, 2026	18.38	18.38	18.38	18.38	18.38	0.58%	324
Sep 10, 2026	18.27	18.27	18.27	18.27	18.27	-2.64%	157
Sep 9, 2026	18.86	18.93	18.77	18.77	18.77	-1.13%	977
Sep 8, 2026	18.98	18.98	18.98	18.98	18.98	-0.01%	544
Sep 4, 2026	18.99	18.99	18.99	18.99	18.99	2.84%	16
Sep 3, 2026	18.34	18.46	18.34	18.46	18.46	0.58%	201
Sep 2, 2026	18.34	18.36	18.34	18.36	18.36	-0.90%	322
Sep 1, 2026	18.52	18.52	18.52	18.52	18.52	-2.94%	36
Aug 31, 2026	19.08	19.08	19.08	19.08	19.08	1.70%	17
Aug 28, 2026	18.93	18.95	18.77	18.77	18.77	-2.38%	545
Aug 27, 2026	19.22	19.22	19.22	19.22	19.22	3.47%	11
Aug 26, 2026	18.58	18.58	18.58	18.58	18.58	1.24%	31
Aug 25, 2026	18.35	18.35	18.35	18.35	18.35	2.46%	84
Aug 24, 2026	17.90	17.91	17.84	17.91	17.91	-4.71%	714
Aug 21, 2026	18.79	18.79	18.79	18.79	18.79	-0.18%	23
Aug 20, 2026	18.83	18.83	18.83	18.83	18.83	0.49%	41
Aug 19, 2026	19.28	19.43	18.65	18.74	18.74	-3.66%	7,100
Aug 18, 2026	19.84	20.00	19.45	19.45	19.45	-6.67%	6,830
Aug 17, 2026	20.84	20.84	20.84	20.84	20.84	4.83%	227
Aug 14, 2026	20.20	20.20	19.82	19.88	19.88	-0.96%	1,584