CMGE Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.25	0.25	0.24	0.25	0.25	1.21%	946,000
Mar 25, 2026	0.25	0.25	0.24	0.25	0.25	1.23%	2,194,000
Mar 24, 2026	0.24	0.25	0.23	0.24	0.24	0.41%	2,612,000
Mar 23, 2026	0.26	0.26	0.24	0.24	0.24	-6.54%	8,734,000
Mar 20, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	1,622,000
Mar 19, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	2,752,000
Mar 18, 2026	0.28	0.28	0.26	0.27	0.27	-5.26%	11,452,000
Mar 17, 2026	0.30	0.29	0.28	0.29	0.29	-3.39%	11,090,000
Mar 16, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	4,390,000
Mar 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	2,042,000
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	2,800,000
Mar 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	2,862,000
Mar 10, 2026	0.32	0.33	0.31	0.32	0.32	3.28%	2,016,000
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	1,228,000
Mar 6, 2026	0.31	0.32	0.31	0.32	0.32	-	2,300,000
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,840,000
Mar 4, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	6,590,000
Mar 3, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	3,044,000
Mar 2, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	2,776,000
Feb 27, 2026	0.35	0.35	0.34	0.35	0.35	-	1,332,000
Feb 26, 2026	0.35	0.35	0.34	0.35	0.35	-	2,114,000
Feb 25, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	4,256,000
Feb 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,090,000
Feb 23, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	2,368,000
Feb 20, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,748,000
Feb 16, 2026	0.36	0.37	0.36	0.36	0.36	-	636,000
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	1,364,000
Feb 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,356,000
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	616,000
Feb 10, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	1,494,000
Feb 9, 2026	0.36	0.38	0.36	0.37	0.37	1.37%	2,856,000
Feb 6, 2026	0.36	0.37	0.35	0.37	0.37	-	2,692,000
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	-	1,150,000
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-	2,364,000
Feb 3, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	1,898,000
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	2,324,000
Jan 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	2,230,000
Jan 29, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,578,000
Jan 28, 2026	0.38	0.38	0.37	0.38	0.38	-	2,562,000
Jan 27, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	850,000
Jan 26, 2026	0.37	0.38	0.37	0.38	0.38	-	1,148,000
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,616,000
Jan 22, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,528,000
Jan 21, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	2,164,000
Jan 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	1,656,000
Jan 19, 2026	0.42	0.43	0.40	0.41	0.41	-3.57%	3,040,000
Jan 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,386,000
Jan 15, 2026	0.43	0.43	0.41	0.43	0.43	-	2,642,000
Jan 14, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	7,274,000
Jan 13, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	4,064,000