CGVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.71	29.80	29.67	29.75	29.75	0.44%	17,929
Apr 30, 2026	29.33	29.63	29.27	29.62	29.62	1.47%	39,134
Apr 29, 2026	29.16	29.19	29.12	29.19	29.19	0.38%	10,810
Apr 28, 2026	29.08	29.11	29.00	29.08	29.08	-0.53%	13,085
Apr 27, 2026	29.29	29.37	29.18	29.24	29.24	0.07%	47,230
Apr 24, 2026	29.50	29.50	29.18	29.22	29.22	0.09%	29,921
Apr 23, 2026	29.20	29.37	29.01	29.19	29.19	0.39%	48,136
Apr 22, 2026	29.20	29.20	29.01	29.08	29.08	0.51%	20,133
Apr 21, 2026	29.34	29.38	28.93	28.93	28.93	-0.75%	10,811
Apr 20, 2026	29.08	29.17	29.07	29.15	29.15	0.07%	86,776
Apr 17, 2026	28.99	29.30	28.98	29.13	29.13	1.46%	56,525
Apr 16, 2026	28.62	28.71	28.54	28.71	28.71	0.44%	99,829
Apr 15, 2026	28.68	28.68	28.50	28.59	28.59	-0.26%	41,216
Apr 14, 2026	28.54	28.70	28.48	28.66	28.66	0.60%	74,940
Apr 13, 2026	28.11	28.49	28.11	28.49	28.49	1.20%	103,376
Apr 10, 2026	28.25	28.29	28.13	28.15	28.15	-0.30%	23,199
Apr 9, 2026	28.02	28.25	27.97	28.24	28.24	0.85%	9,749
Apr 8, 2026	27.86	28.00	27.82	28.00	28.00	3.22%	17,939
Apr 7, 2026	27.08	27.16	26.94	27.12	27.12	0.20%	25,305
Apr 6, 2026	26.92	27.07	26.89	27.07	27.07	0.71%	17,694
Apr 2, 2026	26.60	27.07	26.49	26.88	26.88	-0.19%	30,995
Apr 1, 2026	26.92	27.07	26.88	26.93	26.93	0.67%	136,800
Mar 31, 2026	26.43	26.80	26.30	26.75	26.75	2.53%	33,920
Mar 30, 2026	26.34	26.37	26.00	26.09	26.09	-0.66%	25,348
Mar 27, 2026	26.56	26.56	26.21	26.26	26.26	-1.54%	11,876
Mar 26, 2026	27.08	27.12	26.68	26.68	26.68	-1.84%	21,302
Mar 25, 2026	27.14	27.23	27.11	27.18	27.18	0.57%	7,242
Mar 24, 2026	26.75	27.14	26.73	27.02	27.02	0.37%	85,740
Mar 23, 2026	27.00	27.21	26.86	26.92	26.92	1.39%	92,930
Mar 20, 2026	26.90	26.90	26.51	26.55	26.55	-1.26%	28,967
Mar 19, 2026	26.68	27.01	26.60	26.89	26.89	0.04%	76,265
Mar 18, 2026	27.24	27.28	26.87	26.88	26.88	-1.72%	13,349
Mar 17, 2026	27.40	27.42	27.33	27.35	27.35	0.61%	8,686
Mar 16, 2026	27.27	27.27	27.16	27.19	27.19	1.02%	119,475
Mar 13, 2026	27.23	27.23	26.90	26.91	26.91	-0.11%	13,278
Mar 12, 2026	27.27	27.28	26.92	26.94	26.94	-2.11%	32,970
Mar 11, 2026	27.57	27.60	27.40	27.52	27.52	-0.18%	55,937
Mar 10, 2026	27.63	27.82	27.47	27.57	27.57	-0.07%	29,332
Mar 9, 2026	27.07	27.59	26.86	27.59	27.59	0.51%	40,797
Mar 6, 2026	27.58	27.58	27.27	27.45	27.45	-1.93%	439,019
Mar 5, 2026	28.25	28.29	27.79	27.99	27.99	-1.27%	63,197
Mar 4, 2026	28.37	28.39	28.08	28.35	28.35	0.65%	107,351
Mar 3, 2026	28.11	28.27	27.67	28.17	28.17	-1.60%	547,252
Mar 2, 2026	28.50	28.71	28.37	28.63	28.63	-0.33%	38,593
Feb 27, 2026	28.47	28.72	28.47	28.72	28.72	-0.17%	34,369
Feb 26, 2026	28.76	28.80	28.56	28.77	28.77	-	17,460
Feb 25, 2026	28.79	28.80	28.58	28.77	28.77	0.42%	35,873
Feb 24, 2026	28.54	28.71	28.44	28.65	28.65	0.64%	43,793
Feb 23, 2026	28.74	28.74	28.37	28.47	28.47	-1.33%	198,233
Feb 20, 2026	28.59	28.92	28.59	28.85	28.85	0.65%	82,373