CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	12.70	12.72	12.64	12.64	12.64	-0.12%	8,191
Apr 22, 2025	12.68	12.71	12.66	12.66	12.66	1.39%	5,997
Apr 21, 2025	12.57	12.58	12.45	12.48	12.48	0.29%	6,168
Apr 17, 2025	12.40	12.49	12.39	12.45	12.45	0.77%	7,517
Apr 16, 2025	12.31	12.35	12.31	12.35	12.35	0.64%	7,858
Apr 15, 2025	12.27	12.31	12.27	12.27	12.27	0.04%	2,936
Apr 14, 2025	12.25	12.30	12.25	12.27	12.27	1.04%	5,143
Apr 11, 2025	11.94	12.15	11.94	12.14	12.14	2.93%	32,841
Apr 10, 2025	11.85	11.90	11.66	11.79	11.79	-1.55%	6,241
Apr 9, 2025	11.30	12.02	11.30	11.98	11.98	6.68%	43,667
Apr 8, 2025	11.58	11.58	11.16	11.23	11.23	-0.88%	23,667
Apr 7, 2025	11.30	11.50	11.20	11.33	11.33	-2.41%	31,877
Apr 4, 2025	11.90	11.90	11.57	11.61	11.61	-5.46%	40,798
Apr 3, 2025	12.40	12.40	12.25	12.28	12.28	-2.18%	7,990
Apr 2, 2025	12.54	12.55	12.49	12.55	12.55	0.10%	16,468
Apr 1, 2025	12.47	12.55	12.47	12.54	12.54	0.42%	22,240
Mar 31, 2025	12.40	12.51	12.40	12.49	12.49	-0.33%	7,241
Mar 28, 2025	12.64	12.65	12.51	12.53	12.53	-1.38%	3,996
Mar 27, 2025	12.67	12.71	12.67	12.71	12.64	0.12%	1,222
Mar 26, 2025	12.77	12.77	12.68	12.69	12.63	-0.59%	4,907
Mar 25, 2025	12.75	12.78	12.75	12.77	12.70	0.31%	5,688
Mar 24, 2025	12.74	12.75	12.69	12.73	12.66	-0.12%	10,361
Mar 21, 2025	12.78	12.78	12.71	12.74	12.68	-0.90%	6,724
Mar 20, 2025	12.81	12.87	12.81	12.86	12.79	-0.67%	5,649
Mar 19, 2025	12.88	12.97	12.86	12.94	12.88	0.94%	10,504
Mar 18, 2025	12.79	12.85	12.76	12.82	12.76	0.02%	24,998
Mar 17, 2025	12.75	12.83	12.75	12.82	12.76	0.98%	8,046
Mar 14, 2025	12.60	12.72	12.60	12.70	12.63	1.12%	21,843
Mar 13, 2025	12.54	12.59	12.54	12.56	12.49	-0.29%	7,924
Mar 12, 2025	12.53	12.64	12.53	12.59	12.53	0.76%	2,589
Mar 11, 2025	12.49	12.53	12.45	12.50	12.43	-0.03%	16,213
Mar 10, 2025	12.61	12.61	12.46	12.50	12.44	-1.95%	15,761
Mar 7, 2025	12.71	12.78	12.69	12.75	12.68	0.66%	4,544
Mar 6, 2025	12.72	12.74	12.64	12.67	12.60	-0.43%	12,764
Mar 5, 2025	12.63	12.73	12.57	12.72	12.66	2.05%	50,875
Mar 4, 2025	12.47	12.54	12.41	12.46	12.40	-0.37%	42,052
Mar 3, 2025	12.63	12.66	12.51	12.51	12.45	0.12%	17,163
Feb 28, 2025	12.47	12.53	12.45	12.50	12.43	-0.72%	23,185
Feb 27, 2025	12.63	12.66	12.59	12.59	12.52	-0.29%	12,236
Feb 26, 2025	12.65	12.67	12.61	12.62	12.56	-0.39%	18,046
Feb 25, 2025	12.66	12.71	12.66	12.67	12.61	-0.24%	28,679
Feb 24, 2025	12.73	12.74	12.70	12.70	12.64	-0.55%	15,482
Feb 21, 2025	12.82	12.82	12.74	12.77	12.71	-0.70%	25,254
Feb 20, 2025	12.85	12.87	12.82	12.86	12.80	0.55%	18,520
Feb 19, 2025	12.83	12.83	12.76	12.79	12.73	-0.78%	19,630
Feb 18, 2025	12.89	12.91	12.85	12.89	12.83	-0.85%	82,097
Feb 14, 2025	12.94	13.00	12.93	13.00	12.94	0.85%	142,450
Feb 13, 2025	12.82	12.89	12.82	12.89	12.83	0.92%	4,563
Feb 12, 2025	12.73	12.80	12.73	12.77	12.71	-0.37%	15,025
Feb 11, 2025	12.80	12.83	12.78	12.82	12.75	0.03%	3,166