CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	16.74	16.90	16.70	16.89	16.89	1.19%	34,076
May 12, 2026	16.68	16.74	16.58	16.69	16.69	-1.41%	14,801
May 11, 2026	16.93	16.97	16.92	16.93	16.93	0.68%	14,697
May 8, 2026	16.85	16.85	16.78	16.82	16.82	0.81%	9,220
May 7, 2026	16.82	16.82	16.66	16.68	16.68	-0.80%	10,284
May 6, 2026	16.77	16.83	16.75	16.82	16.82	1.30%	12,557
May 5, 2026	16.55	16.65	16.55	16.60	16.60	1.85%	6,418
May 4, 2026	16.43	16.44	16.28	16.30	16.30	-0.91%	27,979
May 1, 2026	16.45	16.53	16.44	16.45	16.45	-0.20%	2,961
Apr 30, 2026	16.39	16.54	16.38	16.48	16.48	1.60%	15,778
Apr 29, 2026	16.28	16.29	16.17	16.22	16.22	-0.52%	21,716
Apr 28, 2026	16.31	16.34	16.25	16.31	16.31	-0.28%	4,384
Apr 27, 2026	16.37	16.39	16.35	16.35	16.35	0.37%	16,108
Apr 24, 2026	16.25	16.32	16.25	16.29	16.29	0.37%	3,605
Apr 23, 2026	16.34	16.41	16.20	16.23	16.23	-1.15%	12,494
Apr 22, 2026	16.40	16.42	16.34	16.42	16.42	1.47%	11,611
Apr 21, 2026	16.20	16.33	16.17	16.18	16.18	-0.68%	189,360
Apr 20, 2026	16.31	16.34	16.24	16.29	16.29	-0.24%	3,444
Apr 17, 2026	16.30	16.40	16.30	16.33	16.33	1.11%	3,399
Apr 16, 2026	16.13	16.19	16.12	16.15	16.15	0.17%	20,267
Apr 15, 2026	16.17	16.18	16.12	16.12	16.12	-0.79%	7,870
Apr 14, 2026	16.23	16.30	16.21	16.25	16.25	0.81%	19,592
Apr 13, 2026	16.05	16.15	15.99	16.12	16.12	0.12%	4,099
Apr 10, 2026	16.11	16.14	16.10	16.10	16.10	0.28%	4,635
Apr 9, 2026	16.04	16.10	15.94	16.06	16.05	0.12%	7,016
Apr 8, 2026	16.03	16.10	15.99	16.04	16.04	2.66%	254,441
Apr 7, 2026	15.53	15.63	15.47	15.62	15.62	0.06%	18,687
Apr 6, 2026	15.60	15.64	15.53	15.61	15.61	-0.06%	10,630
Apr 2, 2026	15.44	15.64	15.37	15.62	15.62	-0.38%	42,945
Apr 1, 2026	15.62	15.76	15.61	15.68	15.68	1.51%	11,295
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