CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.99	14.16	13.99	14.08	14.08	4.95%	1,474
Mar 30, 2026	13.00	13.42	13.00	13.42	13.42	2.12%	742
Mar 27, 2026	13.80	13.80	13.10	13.14	13.14	-8.26%	3,513
Mar 26, 2026	14.94	14.95	14.32	14.32	14.32	-2.17%	1,075
Mar 25, 2026	15.31	15.31	14.40	14.64	14.64	-1.44%	4,064
Mar 24, 2026	14.79	15.05	14.75	14.85	14.85	-3.80%	1,876
Mar 23, 2026	15.69	16.18	15.44	15.44	15.44	0.17%	4,319
Mar 20, 2026	15.36	15.58	15.11	15.41	15.41	2.20%	3,565
Mar 19, 2026	14.70	15.34	14.58	15.08	15.08	1.89%	5,662
Mar 18, 2026	15.80	15.81	14.80	14.80	14.80	-10.25%	3,239
Mar 17, 2026	17.02	17.03	16.46	16.49	16.49	2.21%	7,198
Mar 16, 2026	15.25	16.13	15.25	16.13	16.13	9.15%	8,862
Mar 13, 2026	14.76	15.06	14.74	14.78	14.78	-0.42%	6,212
Mar 12, 2026	15.78	15.79	14.84	14.84	14.84	-7.40%	5,558
Mar 11, 2026	16.82	16.82	15.90	16.03	16.03	-5.21%	6,458
Mar 10, 2026	16.82	17.36	16.82	16.91	16.91	-3.45%	6,762
Mar 9, 2026	16.50	17.54	16.33	17.51	17.51	-0.52%	10,478
Mar 6, 2026	18.18	18.20	17.61	17.61	17.61	-8.72%	6,103
Mar 5, 2026	18.82	19.29	18.82	19.29	19.29	1.63%	1,176
Mar 4, 2026	19.12	19.12	18.98	18.98	18.98	-1.18%	2,066
Mar 3, 2026	17.88	19.27	17.88	19.21	19.20	1.45%	1,226
Mar 2, 2026	18.88	19.02	18.88	18.93	18.93	-2.66%	1,547
Feb 27, 2026	18.78	19.45	18.78	19.45	19.45	-4.84%	1,202
Feb 26, 2026	20.43	20.44	20.15	20.44	20.44	2.93%	914
Feb 25, 2026	19.24	19.95	19.19	19.86	19.86	5.31%	9,174
Feb 24, 2026	18.86	18.86	18.86	18.86	18.85	-0.44%	24
Feb 23, 2026	19.18	19.18	18.82	18.94	18.94	-5.17%	1,326
Feb 20, 2026	20.23	20.35	19.89	19.97	19.97	-2.37%	886
Feb 19, 2026	20.57	20.57	20.08	20.46	20.45	-4.21%	883
Feb 18, 2026	21.20	21.36	21.20	21.35	21.35	4.80%	1,357
Feb 17, 2026	20.03	20.44	19.95	20.38	20.37	8.74%	2,781
Feb 13, 2026	18.62	19.50	18.62	18.74	18.74	2.63%	1,718
Feb 12, 2026	19.42	19.42	18.12	18.26	18.26	-7.72%	8,506
Feb 11, 2026	20.01	20.02	19.54	19.78	19.78	-6.39%	4,589
Feb 10, 2026	22.21	22.21	21.13	21.13	21.13	-5.56%	1,026
Feb 9, 2026	21.97	22.50	21.84	22.38	22.38	0.46%	2,151
Feb 6, 2026	21.82	22.95	21.82	22.28	22.27	4.96%	2,511
Feb 5, 2026	22.90	23.23	21.18	21.22	21.22	-6.85%	5,105
Feb 4, 2026	20.50	23.10	20.50	22.78	22.78	3.49%	39,747
Feb 3, 2026	21.75	22.24	21.12	22.02	22.02	2.90%	39,800
Feb 2, 2026	21.61	21.61	21.19	21.40	21.40	-1.51%	3,131
Jan 30, 2026	21.56	21.97	21.53	21.72	21.72	-1.14%	1,519
Jan 29, 2026	22.47	22.47	21.72	21.98	21.97	-0.18%	2,421
Jan 28, 2026	23.16	23.16	22.01	22.01	22.01	-3.19%	1,319
Jan 27, 2026	22.43	22.92	22.43	22.74	22.74	-0.46%	2,189
Jan 26, 2026	23.76	23.76	22.60	22.84	22.84	-5.70%	7,442
Jan 23, 2026	24.43	24.53	24.23	24.23	24.23	2.09%	1,275
Jan 22, 2026	24.24	24.38	23.73	23.73	23.73	-0.40%	9,815
Jan 21, 2026	22.55	24.68	22.50	23.82	23.82	8.09%	4,915
Jan 20, 2026	23.15	23.17	22.04	22.04	22.04	-5.25%	3,754