CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.32	15.40	15.32	15.37	15.37	-0.65%	33,329
Jul 27, 2026	15.52	15.52	15.42	15.47	15.47	-0.42%	34,032
Jul 24, 2026	15.55	15.60	15.52	15.54	15.54	0.49%	25,835
Jul 23, 2026	15.49	15.55	15.43	15.46	15.46	-0.58%	24,793
Jul 22, 2026	15.56	15.59	15.55	15.55	15.55	0.47%	4,934
Jul 21, 2026	15.40	15.50	15.38	15.48	15.48	1.63%	2,905
Jul 20, 2026	15.29	15.30	15.23	15.23	15.23	-0.63%	6,596
Jul 17, 2026	15.25	15.35	15.25	15.33	15.33	-0.38%	1,515
Jul 16, 2026	15.38	15.40	15.35	15.38	15.38	-0.14%	19,978
Jul 15, 2026	15.40	15.44	15.32	15.41	15.41	-0.19%	12,370
Jul 14, 2026	15.44	15.50	15.43	15.44	15.44	0.65%	10,692
Jul 13, 2026	15.38	15.41	15.34	15.34	15.33	-0.51%	10,291
Jul 10, 2026	15.42	15.49	15.40	15.41	15.41	0.55%	12,808
Jul 9, 2026	15.35	15.35	15.30	15.33	15.33	-0.29%	9,839
Jul 8, 2026	15.36	15.38	15.27	15.38	15.38	-0.99%	12,068
Jul 7, 2026	15.57	15.58	15.47	15.53	15.53	-0.94%	22,384
Jul 6, 2026	15.65	15.71	15.65	15.68	15.68	0.65%	6,781
Jul 2, 2026	15.60	15.68	15.55	15.57	15.57	0.83%	31,678
Jul 1, 2026	15.43	15.54	15.43	15.45	15.44	-0.55%	26,011
Jun 30, 2026	15.50	15.57	15.50	15.53	15.53	-0.04%	4,812
Jun 29, 2026	15.43	15.56	15.41	15.54	15.54	0.44%	2,649
Jun 26, 2026	15.65	15.67	15.63	15.64	15.47	0.02%	7,323
Jun 25, 2026	15.52	15.65	15.52	15.64	15.47	0.82%	9,802
Jun 24, 2026	15.53	15.54	15.48	15.51	15.34	-0.86%	23,785
Jun 23, 2026	15.71	15.71	15.65	15.65	15.47	-1.57%	6,887
Jun 22, 2026	15.90	15.92	15.86	15.90	15.72	-0.53%	8,756
Jun 18, 2026	16.02	16.02	15.97	15.98	15.80	-0.21%	5,225
Jun 17, 2026	16.24	16.25	16.01	16.01	15.84	-0.63%	3,126
Jun 16, 2026	16.16	16.18	16.11	16.12	15.94	-0.66%	9,039
Jun 15, 2026	16.27	16.28	16.22	16.22	16.04	1.11%	1,888
Jun 12, 2026	15.87	16.10	15.86	16.05	15.87	0.09%	3,645
Jun 11, 2026	15.70	16.03	15.70	16.03	15.85	2.89%	11,552
Jun 10, 2026	15.67	15.74	15.58	15.58	15.41	-1.08%	10,676
Jun 9, 2026	15.94	15.94	15.57	15.75	15.58	-0.40%	9,908
Jun 8, 2026	15.84	15.86	15.80	15.81	15.64	0.48%	7,289
Jun 5, 2026	16.00	16.00	15.73	15.74	15.56	-3.30%	10,207
Jun 4, 2026	16.24	16.30	16.24	16.28	16.10	-0.12%	12,933
Jun 3, 2026	16.30	16.34	16.27	16.30	16.12	-1.42%	13,507
Jun 2, 2026	16.37	16.53	16.36	16.53	16.35	0.55%	16,986
Jun 1, 2026	16.33	16.47	16.33	16.44	16.26	-	10,194
May 29, 2026	16.41	16.46	16.41	16.44	16.26	0.49%	8,147
May 28, 2026	16.24	16.39	16.19	16.36	16.18	0.28%	4,683
May 27, 2026	16.31	16.34	16.27	16.32	16.14	-1.03%	8,251
May 26, 2026	16.49	16.49	16.45	16.49	16.30	2.14%	11,206
May 22, 2026	16.16	16.20	16.14	16.14	15.96	-0.49%	4,843
May 21, 2026	16.11	16.28	16.10	16.22	16.04	-0.28%	8,341
May 20, 2026	16.15	16.30	16.15	16.27	16.09	0.71%	88,096
May 19, 2026	16.17	16.22	16.08	16.15	15.97	-1.43%	340,962
May 18, 2026	16.37	16.39	16.31	16.39	16.20	-0.79%	13,706
May 15, 2026	16.45	16.54	16.44	16.52	16.33	-1.85%	33,415