CGVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.22	31.33	31.18	31.30	31.30	0.55%	20,976
Oct 8, 2026	31.05	31.13	30.94	31.13	31.13	0.10%	53,520
Oct 7, 2026	31.26	31.26	31.02	31.10	31.10	-0.77%	23,762
Oct 6, 2026	31.43	31.43	31.33	31.34	31.34	0.29%	127,525
Oct 5, 2026	31.01	31.33	31.01	31.25	31.25	0.51%	23,502
Oct 2, 2026	31.23	31.26	31.08	31.09	31.09	0.48%	59,690
Oct 1, 2026	30.94	31.01	30.71	30.94	30.94	0.06%	111,902
Sep 30, 2026	31.12	31.17	30.92	30.92	30.92	-0.32%	35,632
Sep 29, 2026	31.07	31.07	30.87	31.02	31.02	-0.03%	55,438
Sep 28, 2026	31.29	31.29	30.99	31.03	31.03	-1.34%	193,679
Sep 25, 2026	31.38	31.50	31.28	31.45	31.45	0.32%	34,651
Sep 24, 2026	31.30	31.35	31.15	31.35	31.35	-0.03%	64,431
Sep 23, 2026	31.49	31.50	31.35	31.36	31.36	-0.63%	60,667
Sep 22, 2026	31.78	31.78	31.54	31.56	31.56	-0.25%	190,749
Sep 21, 2026	31.49	31.71	31.47	31.64	31.64	1.37%	22,755
Sep 18, 2026	31.33	31.33	31.13	31.21	31.21	-0.44%	14,936
Sep 17, 2026	31.47	31.47	31.25	31.35	31.35	0.90%	28,798
Sep 16, 2026	31.43	31.43	30.92	31.07	31.07	-0.67%	44,883
Sep 15, 2026	31.49	31.49	31.24	31.28	31.28	-0.57%	65,116
Sep 14, 2026	31.49	31.58	31.35	31.46	31.46	-0.35%	45,890
Sep 11, 2026	31.65	31.65	31.51	31.57	31.57	0.80%	52,557
Sep 10, 2026	31.44	31.48	31.30	31.32	31.32	-0.79%	88,494
Sep 9, 2026	31.90	31.90	31.55	31.57	31.57	-0.88%	21,488
Sep 8, 2026	32.09	32.09	31.85	31.85	31.85	-0.81%	61,146
Sep 4, 2026	32.07	32.13	32.03	32.11	32.11	-0.03%	20,781
Sep 3, 2026	32.09	32.20	31.95	32.12	32.12	0.69%	27,879
Sep 2, 2026	31.79	31.98	31.79	31.90	31.90	0.69%	31,507
Sep 1, 2026	31.84	31.88	31.66	31.68	31.68	-1.15%	71,013
Aug 31, 2026	32.26	32.26	32.02	32.05	32.05	-0.84%	36,307
Aug 28, 2026	32.29	32.47	32.27	32.32	32.32	0.28%	21,646
Aug 27, 2026	32.27	32.27	32.19	32.23	32.23	-0.43%	28,062
Aug 26, 2026	32.37	32.39	32.33	32.37	32.37	0.30%	12,748
Aug 25, 2026	32.23	32.28	32.16	32.27	32.27	0.16%	68,838
Aug 24, 2026	32.18	32.25	32.18	32.22	32.22	0.06%	33,456
Aug 21, 2026	32.16	32.26	32.16	32.20	32.20	0.53%	32,273
Aug 20, 2026	32.13	32.23	32.02	32.03	32.03	-0.65%	34,804
Aug 19, 2026	32.23	32.35	32.22	32.24	32.24	0.78%	27,252
Aug 18, 2026	32.22	32.22	31.99	31.99	31.99	-0.81%	56,201
Aug 17, 2026	32.50	32.50	32.25	32.25	32.25	-0.89%	59,233
Aug 14, 2026	32.65	32.66	32.53	32.54	32.54	-0.12%	20,606
Aug 13, 2026	32.55	32.60	32.46	32.58	32.58	0.57%	40,784
Aug 12, 2026	32.68	32.68	32.37	32.40	32.40	-0.41%	50,424
Aug 11, 2026	32.56	32.62	32.50	32.53	32.53	0.06%	43,075
Aug 10, 2026	32.39	32.53	32.39	32.51	32.51	0.56%	62,557
Aug 7, 2026	32.21	32.38	32.21	32.33	32.33	0.69%	40,673
Aug 6, 2026	32.18	32.24	32.08	32.11	32.11	-0.03%	47,992
Aug 5, 2026	32.36	32.36	32.08	32.12	32.12	-0.37%	26,179
Aug 4, 2026	31.83	32.27	31.76	32.24	32.24	1.51%	35,747
Aug 3, 2026	31.62	31.79	31.62	31.76	31.76	1.76%	37,382
Jul 31, 2026	31.14	31.28	31.00	31.21	31.21	1.27%	73,407