CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.57	14.58	13.92	14.31	14.31	2.21%	11,911
Jul 27, 2026	14.10	14.10	13.76	14.00	14.00	8.91%	7,851
Jul 24, 2026	13.06	13.35	12.79	12.85	12.85	-1.58%	3,273
Jul 23, 2026	12.95	13.13	12.87	13.06	13.06	-1.66%	13,653
Jul 22, 2026	14.01	14.06	13.10	13.28	13.28	-6.57%	18,283
Jul 21, 2026	13.65	14.41	13.65	14.21	14.21	1.89%	1,929
Jul 20, 2026	14.09	14.09	13.73	13.95	13.95	-8.26%	5,307
Jul 17, 2026	15.60	15.96	15.09	15.20	15.20	1.59%	2,554
Jul 16, 2026	15.33	15.33	14.88	14.96	14.96	-2.53%	4,151
Jul 15, 2026	16.58	17.12	15.35	15.35	15.35	-9.86%	11,019
Jul 14, 2026	17.60	17.61	16.90	17.03	17.03	-1.25%	5,037
Jul 13, 2026	17.06	17.56	16.95	17.25	17.25	7.48%	9,294
Jul 10, 2026	16.12	16.37	16.01	16.05	16.05	4.18%	9,405
Jul 9, 2026	15.30	15.40	15.17	15.40	15.40	6.30%	589
Jul 8, 2026	14.11	14.65	14.08	14.49	14.49	-5.48%	40,582
Jul 7, 2026	16.04	16.04	15.28	15.33	15.33	2.19%	1,989
Jul 6, 2026	15.98	15.98	14.76	15.00	15.00	-7.36%	9,888
Jul 2, 2026	16.14	16.27	15.85	16.19	16.19	2.03%	5,556
Jul 1, 2026	15.26	15.87	15.15	15.87	15.87	5.77%	6,615
Jun 30, 2026	14.20	15.01	14.01	15.01	15.00	6.75%	2,719
Jun 29, 2026	14.64	14.64	13.87	14.06	14.06	-3.03%	4,931
Jun 26, 2026	13.49	14.56	13.48	14.49	14.49	6.54%	11,988
Jun 25, 2026	13.28	13.64	13.23	13.61	13.61	3.89%	5,424
Jun 24, 2026	12.82	13.10	12.77	13.10	13.10	4.34%	8,748
Jun 23, 2026	12.27	12.77	12.27	12.55	12.55	2.82%	22,423
Jun 22, 2026	13.32	13.32	12.18	12.21	12.21	-11.56%	5,866
Jun 18, 2026	14.00	14.04	13.72	13.80	13.80	3.54%	7,408
Jun 17, 2026	13.65	13.75	13.32	13.33	13.33	-4.92%	9,380
Jun 16, 2026	14.20	14.68	13.96	14.02	14.02	-0.22%	8,355
Jun 15, 2026	14.15	14.15	13.82	14.05	14.05	3.16%	10,574
Jun 12, 2026	13.04	13.89	13.04	13.62	13.62	5.73%	29,566
Jun 11, 2026	12.28	12.88	12.18	12.88	12.88	5.47%	26,854
Jun 10, 2026	12.11	12.52	12.11	12.22	12.22	3.79%	19,547
Jun 9, 2026	11.37	12.00	11.37	11.77	11.77	3.86%	15,739
Jun 8, 2026	11.26	11.55	11.15	11.33	11.33	-1.04%	10,251
Jun 5, 2026	11.43	12.04	11.33	11.45	11.45	9.30%	52,763
Jun 4, 2026	11.39	11.39	10.48	10.48	10.48	-4.79%	40,438
Jun 3, 2026	10.86	11.26	10.53	11.00	11.00	-3.36%	48,703
Jun 2, 2026	12.17	12.31	11.25	11.39	11.39	-8.67%	36,953
Jun 1, 2026	13.77	13.77	12.45	12.47	12.47	-8.14%	29,105
May 29, 2026	13.85	14.18	13.57	13.57	13.57	-2.83%	2,682
May 28, 2026	14.00	14.08	13.70	13.97	13.97	-1.96%	2,602
May 27, 2026	14.66	14.66	14.17	14.25	14.25	2.36%	3,165
May 26, 2026	14.08	14.08	13.71	13.92	13.92	-3.47%	2,462
May 22, 2026	14.48	14.48	14.11	14.42	14.42	0.07%	815
May 21, 2026	13.85	14.45	13.85	14.41	14.41	-0.93%	1,929
May 20, 2026	14.19	14.74	14.19	14.54	14.54	-0.34%	4,617
May 19, 2026	15.74	15.74	14.53	14.59	14.59	-4.43%	6,262
May 18, 2026	15.02	15.27	14.84	15.27	15.27	6.95%	1,790
May 15, 2026	14.57	14.57	14.28	14.28	14.28	2.89%	3,136