CGVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.66	31.90	31.62	31.63	31.63	0.54%	834,420
Oct 30, 2026	31.59	31.59	31.27	31.46	31.46	-1.35%	41,335
Oct 29, 2026	31.75	31.89	31.60	31.89	31.89	0.85%	32,080
Oct 28, 2026	31.56	31.64	31.46	31.62	31.62	0.19%	38,576
Oct 27, 2026	31.53	31.58	31.39	31.56	31.56	0.22%	43,216
Oct 26, 2026	31.40	31.54	31.38	31.49	31.49	0.61%	44,378
Oct 23, 2026	31.28	31.39	31.17	31.30	31.30	-0.63%	39,474
Oct 22, 2026	31.44	31.53	31.35	31.50	31.50	-0.47%	42,471
Oct 21, 2026	31.60	31.70	31.53	31.65	31.65	0.19%	39,230
Oct 20, 2026	31.48	31.67	31.44	31.59	31.59	0.51%	81,179
Oct 19, 2026	31.49	31.54	31.38	31.43	31.43	0.10%	18,588
Oct 16, 2026	31.70	31.77	31.30	31.40	31.40	-0.57%	18,731
Oct 15, 2026	31.33	31.58	31.29	31.58	31.58	1.02%	19,332
Oct 14, 2026	31.42	31.42	31.11	31.26	31.26	-0.70%	35,450
Oct 13, 2026	31.47	31.55	31.38	31.48	31.48	0.33%	27,624
Oct 12, 2026	31.34	31.44	31.34	31.38	31.38	0.25%	22,021
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