CMGE Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.42	0.42	0.40	0.41	0.41	-	1,858,000
Jan 9, 2026	0.41	0.41	0.40	0.41	0.41	-	1,324,000
Jan 8, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	2,396,000
Jan 7, 2026	0.41	0.42	0.41	0.42	0.42	-	2,894,000
Jan 6, 2026	0.42	0.42	0.41	0.42	0.42	-	2,402,000
Jan 5, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	2,816,000
Jan 2, 2026	0.39	0.42	0.39	0.41	0.41	6.49%	7,294,000
Dec 31, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	4,118,000
Dec 30, 2025	0.37	0.37	0.36	0.37	0.37	-	1,388,000
Dec 29, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	2,698,000
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	605,393
Dec 23, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	3,866,000
Dec 22, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	2,614,000
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-	1,654,000
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	3,044,000
Dec 17, 2025	0.35	0.38	0.35	0.37	0.37	4.23%	3,934,000
Dec 16, 2025	0.36	0.36	0.35	0.36	0.36	-	1,838,000
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	1,054,000
Dec 12, 2025	0.34	0.37	0.34	0.36	0.36	5.88%	4,676,000
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	3,598,000
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	3,924,000
Dec 9, 2025	0.36	0.37	0.35	0.36	0.36	-2.74%	2,188,000
Dec 8, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	456,000
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	3,224,000
Dec 4, 2025	0.36	0.37	0.36	0.37	0.37	-	1,092,000
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	3,176,000
Dec 2, 2025	0.37	0.39	0.37	0.38	0.38	1.33%	2,662,946
Dec 1, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	1,766,000
Nov 28, 2025	0.37	0.39	0.37	0.37	0.37	-1.33%	5,592,000
Nov 27, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	4,218,000
Nov 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	2,468,000
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	1,388,000
Nov 24, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	1,632,000
Nov 21, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	2,088,000
Nov 20, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	5,142,000
Nov 19, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	1,882,000
Nov 18, 2025	0.37	0.37	0.34	0.35	0.35	-4.11%	5,872,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	1,036,000
Nov 14, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	2,530,000
Nov 13, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	3,812,000
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	1,822,000