CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	14.09	14.31	13.88	13.88	13.88	0.27%	1,071
May 13, 2026	14.40	14.40	13.80	13.84	13.84	-3.62%	1,804
May 12, 2026	14.20	14.81	14.20	14.36	14.36	4.39%	5,777
May 11, 2026	14.08	14.08	13.55	13.76	13.76	-2.94%	1,950
May 8, 2026	14.93	14.93	14.17	14.17	14.17	-5.05%	3,348
May 7, 2026	14.20	14.93	14.15	14.93	14.93	3.05%	3,718
May 6, 2026	14.89	14.89	14.49	14.49	14.49	2.83%	13,937
May 5, 2026	13.57	14.15	13.57	14.09	14.09	1.84%	5,176
May 4, 2026	14.68	14.68	13.83	13.83	13.83	-6.11%	13,332
May 1, 2026	15.48	15.48	14.73	14.73	14.73	-6.09%	4,063
Apr 30, 2026	15.50	16.59	15.36	15.69	15.69	6.57%	7,292
Apr 29, 2026	14.64	14.88	14.30	14.72	14.72	-0.27%	10,428
Apr 28, 2026	15.01	15.01	14.54	14.76	14.76	-4.39%	5,840
Apr 27, 2026	15.61	15.77	15.44	15.44	15.44	-3.02%	869
Apr 24, 2026	15.62	15.92	15.62	15.92	15.92	1.77%	534
Apr 23, 2026	15.81	15.81	15.57	15.64	15.64	-6.46%	478
Apr 22, 2026	16.96	16.96	16.72	16.72	16.72	-5.59%	2,014
Apr 21, 2026	17.66	17.71	17.66	17.71	17.71	1.37%	595
Apr 20, 2026	17.63	17.63	17.47	17.47	17.47	0.18%	629