IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.14	36.38	35.10	35.44	35.44	-1.56%	3,503,135
Mar 26, 2026	35.48	36.66	35.38	36.00	36.00	1.58%	6,211,655
Mar 25, 2026	35.68	35.96	35.14	35.44	35.44	0.17%	3,203,593
Mar 24, 2026	36.12	36.16	35.28	35.38	35.38	-2.05%	2,298,445
Mar 23, 2026	35.80	36.30	34.62	36.12	36.12	0.39%	6,468,585
Mar 19, 2026	35.56	36.40	35.56	35.98	35.98	-0.11%	1,432,964
Mar 18, 2026	37.52	37.80	35.94	36.02	36.02	-3.69%	2,598,198
Mar 17, 2026	36.42	37.46	36.42	37.40	37.40	2.92%	3,619,439
Mar 16, 2026	35.90	36.96	35.76	36.34	36.34	1.79%	3,213,118
Mar 13, 2026	36.80	36.80	35.40	35.70	35.70	-3.15%	2,989,857
Mar 12, 2026	37.00	37.64	36.44	36.86	36.86	-0.32%	2,947,165
Mar 11, 2026	37.54	37.56	36.60	36.98	36.98	-1.54%	2,571,493
Mar 10, 2026	37.36	37.76	37.08	37.56	37.56	2.23%	3,294,826
Mar 9, 2026	35.98	36.96	34.20	36.74	36.74	2.11%	4,909,983
Mar 6, 2026	37.20	37.20	35.70	35.98	35.98	-2.81%	1,930,099
Mar 5, 2026	36.90	37.86	36.82	37.02	37.02	0.82%	2,524,074
Mar 4, 2026	36.52	37.32	36.30	36.72	36.72	1.32%	2,908,242
Mar 3, 2026	39.30	39.58	36.22	36.24	36.24	-3.62%	5,834,675
Mar 2, 2026	34.08	38.30	34.08	37.60	37.60	-0.27%	5,537,394
Feb 27, 2026	36.88	38.40	36.46	37.70	37.70	2.28%	4,740,012
Feb 26, 2026	35.58	37.40	35.12	36.86	36.86	4.07%	2,965,309
Feb 25, 2026	36.92	37.04	35.28	35.42	35.42	-3.96%	1,930,851
Feb 24, 2026	36.70	37.60	36.20	36.88	36.88	0.33%	2,215,702
Feb 23, 2026	36.72	37.74	36.44	36.76	36.76	1.94%	2,349,424
Feb 20, 2026	35.50	36.32	35.46	36.06	36.06	1.86%	1,973,544
Feb 19, 2026	38.00	38.40	35.00	35.40	35.40	-6.79%	3,809,730
Feb 18, 2026	39.00	40.28	37.82	37.98	37.98	-1.25%	7,838,959
Feb 17, 2026	39.38	39.94	37.42	38.46	38.46	-1.38%	5,592,644
Feb 16, 2026	38.52	40.00	38.40	39.00	39.00	1.88%	3,905,795
Feb 13, 2026	38.74	38.90	38.20	38.28	38.28	-1.19%	1,933,766
Feb 12, 2026	38.52	39.10	38.38	38.74	38.74	2.00%	2,936,274
Feb 11, 2026	38.86	39.02	37.86	37.98	37.98	-1.96%	2,206,247
Feb 10, 2026	39.18	39.48	38.64	38.74	38.74	-0.77%	2,765,334
Feb 9, 2026	37.10	40.16	36.78	39.04	39.04	5.23%	7,803,462
Feb 6, 2026	39.50	39.50	36.98	37.10	37.10	-6.22%	6,580,641
Feb 5, 2026	41.00	41.14	39.50	39.56	39.56	-3.89%	3,862,656
Feb 4, 2026	41.02	42.32	40.90	41.16	41.16	1.83%	6,339,212
Feb 3, 2026	41.08	41.96	40.08	40.42	40.42	-1.17%	4,340,827
Feb 2, 2026	42.00	42.98	40.86	40.90	40.90	-3.76%	6,647,965
Jan 30, 2026	40.70	42.94	39.22	42.50	42.50	4.68%	9,648,373
Jan 29, 2026	40.02	42.26	39.30	40.60	40.60	2.42%	6,833,317
Jan 28, 2026	40.06	41.22	39.28	39.64	39.64	-1.69%	5,854,693
Jan 27, 2026	41.50	42.12	40.10	40.32	40.32	-1.99%	4,894,203
Jan 26, 2026	40.00	41.80	39.04	41.14	41.14	3.47%	10,820,110
Jan 23, 2026	37.52	40.80	36.80	39.76	39.76	6.20%	10,387,202
Jan 22, 2026	36.20	38.20	36.14	37.44	37.44	3.65%	8,925,506
Jan 21, 2026	35.24	36.76	34.84	36.12	36.12	2.38%	6,876,913
Jan 20, 2026	35.28	36.08	34.78	35.28	35.28	0.80%	5,755,195
Jan 19, 2026	34.86	35.88	34.66	35.00	35.00	1.51%	5,066,038
Jan 16, 2026	34.30	35.14	33.88	34.48	34.48	0.70%	3,402,857