CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.21	15.26	15.21	15.26	15.26	0.32%	65,452
Nov 12, 2026	15.21	15.25	15.20	15.21	15.21	-0.12%	196,467
Nov 11, 2026	15.24	15.25	15.19	15.23	15.23	0.66%	6,550
Nov 10, 2026	14.99	15.14	14.99	15.13	15.13	-0.30%	18,424
Nov 9, 2026	15.08	15.19	15.07	15.17	15.17	1.58%	3,093
Nov 6, 2026	14.90	14.96	14.90	14.93	14.93	-0.44%	10,205
Nov 5, 2026	15.37	15.38	14.98	15.00	15.00	-2.66%	30,026
Nov 4, 2026	15.42	15.44	15.38	15.41	15.41	0.13%	12,813
Nov 3, 2026	15.45	15.46	15.39	15.39	15.39	-0.42%	7,827
Nov 2, 2026	15.56	15.59	15.46	15.46	15.46	-0.05%	21,096
Oct 30, 2026	15.50	15.50	15.46	15.46	15.46	-0.86%	12,166
Oct 29, 2026	15.59	15.62	15.58	15.60	15.60	-0.78%	10,797
Oct 28, 2026	15.75	15.75	15.69	15.72	15.72	-0.35%	3,376
Oct 27, 2026	15.83	15.83	15.76	15.78	15.78	0.35%	1,917
Oct 26, 2026	15.71	15.77	15.71	15.72	15.72	-0.99%	6,337
Oct 23, 2026	15.78	15.91	15.78	15.88	15.88	0.43%	10,900
Oct 22, 2026	15.87	15.87	15.78	15.81	15.81	-0.79%	6,571
Oct 21, 2026	15.96	15.96	15.90	15.94	15.94	0.73%	6,395
Oct 20, 2026	15.82	15.85	15.80	15.82	15.82	0.13%	7,610
Oct 19, 2026	15.85	15.85	15.80	15.80	15.80	0.27%	3,422
Oct 16, 2026	15.86	15.86	15.71	15.76	15.76	0.03%	31,668
Oct 15, 2026	15.75	15.75	15.72	15.75	15.75	0.26%	2,748
Oct 14, 2026	15.77	15.77	15.68	15.71	15.71	-1.00%	2,792
Oct 13, 2026	15.82	15.86	15.78	15.87	15.87	0.40%	6,406
Oct 12, 2026	15.84	15.84	15.76	15.81	15.81	-0.53%	29,103
Oct 9, 2026	15.90	15.91	15.85	15.89	15.89	0.81%	12,424
Oct 8, 2026	15.72	15.77	15.70	15.76	15.76	-0.05%	12,364
Oct 7, 2026	15.76	15.77	15.73	15.77	15.77	-0.50%	7,983
Oct 6, 2026	15.81	15.87	15.81	15.85	15.85	0.18%	7,923
Oct 5, 2026	15.65	15.84	15.65	15.82	15.82	0.80%	11,152
Oct 2, 2026	15.65	15.70	15.64	15.69	15.69	0.86%	16,307
Oct 1, 2026	15.55	15.56	15.52	15.56	15.56	-0.62%	9,980
Sep 30, 2026	15.72	15.72	15.66	15.66	15.66	-0.24%	2,043
Sep 29, 2026	15.74	15.75	15.64	15.70	15.70	-0.63%	20,184
Sep 28, 2026	15.87	15.92	15.85	15.88	15.79	-0.46%	18,443
Sep 25, 2026	15.91	15.96	15.85	15.95	15.87	0.58%	2,858
Sep 24, 2026	15.84	15.87	15.79	15.86	15.78	0.09%	16,985
Sep 23, 2026	15.83	15.87	15.81	15.85	15.76	-1.55%	8,037
Sep 22, 2026	16.02	16.12	16.02	16.10	16.01	0.16%	4,642
Sep 21, 2026	16.09	16.09	15.97	16.07	15.98	0.31%	63,457
Sep 18, 2026	15.99	16.02	15.95	16.02	15.93	-0.37%	7,985
Sep 17, 2026	16.06	16.10	16.06	16.08	15.99	0.59%	2,883
Sep 16, 2026	16.03	16.07	15.98	15.99	15.90	-0.47%	32,172
Sep 15, 2026	16.02	16.07	16.01	16.06	15.97	-0.16%	15,973
Sep 14, 2026	16.04	16.11	15.99	16.09	16.00	-0.32%	15,240
Sep 11, 2026	16.14	16.16	16.13	16.14	16.05	0.45%	26,580
Sep 10, 2026	16.04	16.09	16.04	16.07	15.98	-0.71%	10,757
Sep 9, 2026	16.30	16.30	16.14	16.18	16.09	-0.22%	39,249
Sep 8, 2026	16.22	16.23	16.18	16.22	16.13	-0.77%	131,331
Sep 4, 2026	16.25	16.38	16.25	16.34	16.25	-	85,446