CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.62	15.66	15.61	15.66	-	1.39%	2,616
Mar 31, 2026	15.20	15.45	15.19	15.45	15.45	2.83%	41,636
Mar 30, 2026	15.13	15.13	15.02	15.02	15.02	-1.37%	6,814
Mar 27, 2026	15.20	15.24	15.18	15.23	15.04	0.53%	4,459
Mar 26, 2026	15.30	15.34	15.13	15.15	14.96	-1.52%	17,305
Mar 25, 2026	15.34	15.41	15.33	15.38	15.20	1.08%	5,315
Mar 24, 2026	15.10	15.26	15.10	15.22	15.03	0.26%	5,974
Mar 23, 2026	15.06	15.25	15.04	15.18	14.99	1.40%	7,444
Mar 20, 2026	15.15	15.15	14.91	14.97	14.79	-2.48%	5,092
Mar 19, 2026	15.11	15.37	15.11	15.35	15.16	-0.07%	7,682
Mar 18, 2026	15.45	15.48	15.36	15.36	15.17	-1.22%	3,337
Mar 17, 2026	15.55	15.60	15.54	15.55	15.36	0.58%	18,735
Mar 16, 2026	15.35	15.47	15.35	15.46	15.27	1.05%	14,868
Mar 13, 2026	15.45	15.45	15.29	15.30	15.11	-1.67%	5,139
Mar 12, 2026	15.64	15.66	15.55	15.56	15.37	-1.85%	15,146
Mar 11, 2026	15.78	15.86	15.75	15.85	15.66	-0.31%	20,697
Mar 10, 2026	15.87	16.09	15.87	15.90	15.71	0.42%	17,193
Mar 9, 2026	15.53	15.90	15.50	15.84	15.64	-0.14%	19,164
Mar 6, 2026	15.70	15.87	15.70	15.86	15.67	-0.13%	14,307
Mar 5, 2026	16.00	16.00	15.74	15.88	15.69	-1.97%	12,286
Mar 4, 2026	16.12	16.23	16.05	16.20	16.00	-0.01%	26,384
Mar 3, 2026	16.15	16.30	15.95	16.20	16.00	-3.81%	10,010
Mar 2, 2026	16.86	16.90	16.76	16.84	16.64	-1.14%	14,831
Feb 27, 2026	17.02	17.06	17.01	17.04	16.83	0.48%	8,661
Feb 26, 2026	16.90	16.96	16.80	16.96	16.75	-0.09%	24,815
Feb 25, 2026	16.89	17.02	16.89	16.97	16.76	1.01%	4,805
Feb 24, 2026	16.74	16.84	16.74	16.80	16.59	0.66%	9,160
Feb 23, 2026	16.68	16.72	16.62	16.69	16.49	0.06%	14,801
Feb 20, 2026	16.50	16.68	16.50	16.68	16.48	1.09%	4,570
Feb 19, 2026	16.46	16.53	16.46	16.50	16.30	-0.24%	476,845
Feb 18, 2026	16.50	16.60	16.48	16.54	16.34	0.92%	75,884
Feb 17, 2026	16.33	16.48	16.33	16.39	16.19	-0.49%	11,365
Feb 13, 2026	16.30	16.50	16.30	16.47	16.27	0.58%	11,592
Feb 12, 2026	16.55	16.58	16.32	16.38	16.17	-1.16%	42,582
Feb 11, 2026	16.50	16.57	16.44	16.57	16.37	1.33%	10,383
Feb 10, 2026	16.39	16.41	16.35	16.35	16.15	0.18%	41,470
Feb 9, 2026	16.25	16.32	16.25	16.32	16.12	1.56%	12,074
Feb 6, 2026	15.87	16.07	15.87	16.07	15.87	2.49%	18,313
Feb 5, 2026	15.80	15.80	15.68	15.68	15.49	-1.02%	188,089
Feb 4, 2026	15.98	15.98	15.78	15.84	15.65	-0.50%	23,957
Feb 3, 2026	15.91	15.92	15.86	15.92	15.73	0.99%	13,467
Feb 2, 2026	15.69	15.76	15.69	15.76	15.57	-0.51%	4,939
Jan 30, 2026	16.00	16.00	15.83	15.85	15.65	-2.55%	13,732
Jan 29, 2026	16.20	16.26	16.08	16.26	16.06	1.09%	7,072
Jan 28, 2026	16.10	16.11	16.00	16.09	15.89	-0.77%	14,506
Jan 27, 2026	16.13	16.21	16.13	16.21	16.01	0.77%	9,594
Jan 26, 2026	16.10	16.16	16.08	16.09	15.89	0.54%	5,346
Jan 23, 2026	15.90	16.03	15.90	16.00	15.80	0.63%	26,536
Jan 22, 2026	15.85	15.93	15.83	15.90	15.71	0.57%	10,020
Jan 21, 2026	15.73	15.81	15.71	15.81	15.62	2.03%	5,624