CGVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.63	29.04	28.63	29.03	29.03	1.99%	23,037
Feb 5, 2026	28.50	28.52	28.37	28.46	28.46	-0.87%	327,179
Feb 4, 2026	28.64	28.83	28.52	28.71	28.71	0.70%	49,676
Feb 3, 2026	28.63	28.70	28.24	28.51	28.51	-0.37%	11,363
Feb 2, 2026	28.28	28.67	28.28	28.62	28.62	0.74%	21,364
Jan 30, 2026	28.48	28.48	28.19	28.41	28.41	-0.58%	18,950
Jan 29, 2026	28.63	28.65	28.29	28.57	28.57	0.75%	57,482
Jan 28, 2026	28.46	28.49	28.32	28.36	28.36	-0.03%	10,567
Jan 27, 2026	28.38	28.38	28.29	28.37	28.37	0.06%	11,559
Jan 26, 2026	28.36	28.40	28.32	28.35	28.35	0.28%	67,310
Jan 23, 2026	28.35	28.35	28.22	28.27	28.27	-0.45%	47,819
Jan 22, 2026	28.46	28.52	28.36	28.40	28.40	0.47%	19,832
Jan 21, 2026	28.13	28.32	28.04	28.27	28.27	2.00%	16,169
Jan 20, 2026	27.91	28.00	27.68	27.71	27.71	-1.63%	17,357
Jan 16, 2026	28.21	28.21	28.13	28.17	28.17	0.07%	24,267
Jan 15, 2026	28.28	28.28	28.13	28.15	28.15	0.36%	22,762
Jan 14, 2026	27.98	28.05	27.89	28.05	28.05	0.29%	12,528
Jan 13, 2026	28.09	28.09	27.90	27.97	27.97	-0.29%	78,707
Jan 12, 2026	27.99	28.05	27.97	28.05	28.05	-0.20%	14,091
Jan 9, 2026	27.99	28.12	27.85	28.11	28.11	0.92%	11,092
Jan 8, 2026	27.62	27.90	27.62	27.85	27.85	0.99%	11,739
Jan 7, 2026	27.83	27.84	27.54	27.58	27.58	-1.02%	13,056
Jan 6, 2026	27.71	27.86	27.71	27.86	27.86	0.84%	8,614
Jan 5, 2026	27.35	27.76	27.35	27.63	27.63	1.60%	17,232
Jan 2, 2026	26.99	27.28	26.99	27.20	27.20	1.10%	17,846
Dec 31, 2025	27.08	27.09	26.90	26.90	26.90	-0.96%	16,050
Dec 30, 2025	27.17	27.20	27.16	27.16	27.16	0.01%	58,957
Dec 29, 2025	27.14	27.18	27.10	27.16	27.16	0.04%	66,410
Dec 26, 2025	27.21	27.21	27.08	27.15	27.15	-0.75%	19,499
Dec 24, 2025	27.26	27.36	27.26	27.35	27.20	0.27%	3,709
Dec 23, 2025	27.29	27.30	27.22	27.28	27.12	-0.08%	12,354
Dec 22, 2025	27.24	27.35	27.17	27.30	27.14	0.82%	42,112
Dec 19, 2025	27.15	27.16	27.08	27.08	26.92	0.38%	7,457
Dec 18, 2025	27.14	27.14	26.95	26.97	26.82	0.27%	5,625
Dec 17, 2025	27.03	27.09	26.89	26.90	26.75	-0.25%	15,648
Dec 16, 2025	27.04	27.04	26.87	26.97	26.82	-0.69%	526
Dec 15, 2025	27.25	27.25	27.06	27.15	27.00	0.12%	7,035
Dec 12, 2025	27.38	27.38	27.08	27.12	26.97	-0.68%	10,559
Dec 11, 2025	27.21	27.36	27.21	27.31	27.16	0.24%	13,912
Dec 10, 2025	26.79	27.27	26.79	27.24	27.09	1.90%	14,392
Dec 9, 2025	26.86	26.86	26.73	26.73	26.58	-0.36%	4,562
Dec 8, 2025	27.12	27.12	26.80	26.83	26.68	-1.11%	8,343
Dec 5, 2025	27.09	27.28	27.09	27.13	26.98	0.30%	17,254
Dec 4, 2025	27.07	27.07	26.97	27.05	26.90	-0.11%	4,737
Dec 3, 2025	26.84	27.08	26.84	27.08	26.93	1.23%	12,243
Dec 2, 2025	26.68	26.81	26.68	26.75	26.60	0.09%	11,937
Dec 1, 2025	26.78	26.90	26.73	26.73	26.58	-0.76%	4,654
Nov 28, 2025	26.81	26.94	26.81	26.93	26.78	0.82%	4,022
Nov 26, 2025	26.63	26.75	26.63	26.71	26.56	0.74%	1,567
Nov 25, 2025	26.35	26.53	26.35	26.52	26.37	1.23%	2,985