CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.52	13.53	13.49	13.52	13.52	-0.18%	3,429
Jun 5, 2025	13.56	13.56	13.52	13.54	13.54	-0.18%	5,347
Jun 4, 2025	13.58	13.59	13.57	13.57	13.57	0.67%	6,518
Jun 3, 2025	13.50	13.50	13.44	13.48	13.48	-0.38%	3,486
Jun 2, 2025	13.45	13.53	13.43	13.53	13.53	1.47%	3,704
May 30, 2025	13.35	13.35	13.27	13.33	13.33	-0.22%	10,797
May 29, 2025	13.35	13.39	13.35	13.36	13.36	0.33%	2,975
May 28, 2025	13.30	13.32	13.30	13.32	13.32	-0.18%	27,206
May 27, 2025	13.32	13.39	13.32	13.34	13.34	0.15%	5,890
May 23, 2025	13.20	13.39	13.20	13.32	13.32	0.91%	31,755
May 22, 2025	13.27	13.27	13.20	13.20	13.20	0.11%	13,131
May 21, 2025	13.25	13.30	13.19	13.19	13.19	-0.04%	4,878
May 20, 2025	13.12	13.23	13.11	13.19	13.19	0.15%	18,336
May 19, 2025	13.10	13.17	13.10	13.17	13.17	1.04%	7,097
May 16, 2025	13.04	13.05	12.99	13.04	13.04	0.32%	9,182
May 15, 2025	13.00	13.00	12.95	12.99	12.99	0.61%	6,287
May 14, 2025	13.00	13.10	12.91	12.92	12.92	-0.46%	55,226
May 13, 2025	12.96	13.03	12.95	12.98	12.98	0.32%	11,793
May 12, 2025	13.00	13.00	12.90	12.93	12.93	0.10%	5,483
May 9, 2025	12.92	12.93	12.91	12.92	12.92	0.12%	5,899
May 8, 2025	12.92	12.93	12.90	12.91	12.91	-0.60%	5,773
May 7, 2025	12.99	13.03	12.98	12.98	12.98	-0.63%	4,355
May 6, 2025	13.03	13.08	13.02	13.07	13.07	0.69%	2,851
May 5, 2025	12.96	12.99	12.96	12.98	12.98	0.49%	11,497
May 2, 2025	12.94	12.94	12.89	12.91	12.91	1.13%	2,525
May 1, 2025	12.70	12.80	12.70	12.77	12.77	-0.69%	7,123
Apr 30, 2025	12.74	12.86	12.74	12.86	12.86	0.25%	30,851
Apr 29, 2025	12.84	12.85	12.83	12.83	12.83	0.15%	3,454
Apr 28, 2025	12.74	12.81	12.74	12.81	12.81	1.03%	7,936
Apr 25, 2025	12.61	12.70	12.61	12.68	12.68	-0.12%	1,238
Apr 24, 2025	12.64	12.72	12.64	12.69	12.69	0.40%	15,473
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