ETR:CEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.88	29.89	29.88	29.89	-	-0.20%	24
Sep 22, 2026	29.72	30.09	29.72	29.95	29.95	0.67%	568
Sep 21, 2026	29.63	29.81	29.63	29.75	29.75	0.92%	946
Sep 18, 2026	29.77	29.77	29.48	29.48	29.48	-0.42%	391
Sep 17, 2026	29.80	29.80	29.61	29.61	29.61	0.29%	124
Sep 16, 2026	29.61	29.70	29.45	29.52	29.52	-0.32%	50
Sep 15, 2026	29.90	29.90	29.62	29.62	29.62	-0.82%	522
Sep 14, 2026	29.75	29.86	29.70	29.86	29.86	0.73%	343
Sep 11, 2026	29.52	29.70	29.52	29.65	29.65	0.53%	35
Sep 10, 2026	29.66	29.66	29.40	29.49	29.49	-1.01%	114
Sep 9, 2026	29.96	30.06	29.74	29.79	29.79	-1.57%	118
Sep 8, 2026	30.40	30.47	30.27	30.27	30.27	-0.41%	228
Sep 7, 2026	30.56	30.57	30.37	30.39	30.39	-0.85%	756
Sep 4, 2026	30.63	30.76	30.63	30.65	30.65	0.07%	60
Sep 3, 2026	30.64	30.64	30.57	30.63	30.63	-0.47%	3,935
Sep 2, 2026	30.63	30.78	30.55	30.78	30.78	0.15%	102
Sep 1, 2026	30.90	30.92	30.59	30.73	30.73	0.07%	1,612
Aug 31, 2026	31.00	31.11	30.71	30.71	30.71	-1.08%	1,165
Aug 28, 2026	30.82	31.05	30.82	31.05	31.05	0.88%	137
Aug 27, 2026	30.96	31.01	30.70	30.78	30.78	-1.09%	657
Aug 26, 2026	31.13	31.20	31.06	31.12	31.12	0.14%	229
Aug 25, 2026	31.00	31.07	30.94	31.07	31.07	0.26%	2,724
Aug 24, 2026	30.97	31.03	30.77	30.99	30.99	-0.05%	1,138
Aug 21, 2026	30.92	31.05	30.91	31.01	31.01	0.73%	531
Aug 20, 2026	31.03	31.03	30.78	30.78	30.78	-0.44%	86
Aug 19, 2026	30.69	31.03	30.62	30.92	30.92	0.91%	30
Aug 18, 2026	30.74	30.74	30.64	30.64	30.64	-0.54%	908
Aug 17, 2026	31.11	31.11	30.76	30.80	30.80	-0.32%	343
Aug 14, 2026	31.11	31.11	30.89	30.90	30.90	-0.52%	250
Aug 13, 2026	31.21	31.21	31.06	31.06	31.06	-0.46%	1
Aug 12, 2026	31.30	31.37	31.13	31.21	31.21	-0.92%	191
Aug 11, 2026	31.55	31.69	31.46	31.50	31.50	-0.72%	1,619
Aug 10, 2026	31.64	31.77	31.60	31.73	31.73	0.41%	244
Aug 7, 2026	31.54	31.67	31.50	31.60	31.60	0.88%	279
Aug 6, 2026	31.42	31.51	31.32	31.32	31.32	-0.46%	18,765
Aug 5, 2026	31.48	31.64	31.47	31.47	31.47	-0.35%	24
Aug 4, 2026	31.46	31.58	31.39	31.58	31.58	0.30%	62
Aug 3, 2026	31.45	31.58	31.37	31.48	31.48	0.91%	822
Jul 31, 2026	31.43	31.55	31.20	31.20	31.20	-0.76%	172
Jul 30, 2026	31.51	31.57	31.42	31.44	31.44	-0.33%	7,057
Jul 29, 2026	31.75	31.75	31.37	31.54	31.54	0.98%	469
Jul 28, 2026	30.88	31.38	30.88	31.24	31.24	1.89%	125
Jul 27, 2026	30.59	30.84	30.59	30.66	30.66	0.59%	376
Jul 24, 2026	30.21	30.48	30.21	30.48	30.48	0.88%	568
Jul 23, 2026	30.65	30.65	30.21	30.21	30.21	-0.84%	89
Jul 22, 2026	30.36	30.68	30.36	30.47	30.47	-0.98%	2,819
Jul 21, 2026	30.75	30.93	30.75	30.77	30.77	-0.47%	69
Jul 20, 2026	30.61	30.99	30.61	30.91	30.91	1.13%	1,186
Jul 17, 2026	30.44	30.65	30.44	30.57	30.57	-1.13%	6,729
Jul 16, 2026	30.83	31.02	30.68	30.92	30.92	0.39%	193