CMGE Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.32	0.31	0.31	-	-1.59%	2,118,000
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
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