IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.54	36.80	35.44	35.58	35.58	-2.41%	4,624,662
Nov 6, 2025	37.80	37.98	36.26	36.46	36.46	-3.39%	4,391,362
Nov 5, 2025	38.50	39.48	37.74	37.74	37.74	-1.77%	5,951,934
Nov 4, 2025	38.30	39.42	37.66	38.42	38.42	0.73%	7,069,424
Nov 3, 2025	35.68	38.18	35.68	38.14	38.14	7.26%	8,673,039
Oct 31, 2025	35.74	36.50	35.18	35.56	35.56	-0.39%	5,964,045
Oct 30, 2025	33.24	35.80	33.24	35.70	35.70	7.59%	9,060,451
Oct 28, 2025	33.80	34.06	33.10	33.18	33.18	-1.43%	3,226,573
Oct 27, 2025	34.24	34.58	33.66	33.66	33.66	-1.69%	3,541,601
Oct 24, 2025	33.70	34.86	33.64	34.24	34.24	1.97%	7,733,246
Oct 23, 2025	35.20	35.28	33.52	33.58	33.58	-4.71%	7,140,247
Oct 22, 2025	32.80	35.50	32.52	35.24	35.24	7.77%	10,807,690
Oct 21, 2025	33.36	33.60	32.10	32.70	32.70	-1.98%	3,301,695
Oct 20, 2025	32.40	33.90	32.22	33.36	33.36	4.18%	6,480,737
Oct 17, 2025	33.36	33.40	31.72	32.02	32.02	-4.13%	3,812,239
Oct 16, 2025	33.26	34.06	32.96	33.40	33.40	0.60%	5,371,054
Oct 15, 2025	32.98	33.36	32.22	33.20	33.20	1.41%	3,567,406
Oct 14, 2025	33.56	33.94	31.90	32.74	32.74	-2.27%	4,403,790
Oct 13, 2025	34.08	34.74	33.50	33.50	33.50	-3.90%	3,763,117
Oct 10, 2025	35.18	35.40	34.56	34.86	34.86	-0.29%	4,403,408
Oct 9, 2025	36.00	36.54	34.92	34.96	34.96	-2.89%	4,241,903
Oct 8, 2025	36.20	37.74	36.00	36.00	36.00	-0.06%	3,833,024
Oct 7, 2025	35.18	37.28	35.18	36.02	36.02	1.46%	4,945,435
Oct 6, 2025	37.02	37.42	35.50	35.50	35.50	-3.69%	3,230,563
Oct 3, 2025	37.12	38.04	36.52	36.86	36.86	-0.59%	4,532,449
Oct 2, 2025	38.10	38.48	37.00	37.08	37.08	-2.52%	2,806,219
Oct 1, 2025	38.00	38.64	37.20	38.04	38.04	-0.68%	3,267,057
Sep 30, 2025	38.62	38.92	36.70	38.30	38.30	-0.78%	3,397,037
Sep 29, 2025	39.70	39.70	38.22	38.60	38.60	-3.64%	3,476,417
Sep 26, 2025	41.22	41.42	39.96	40.06	40.06	-2.81%	3,896,197
Sep 25, 2025	42.08	42.30	40.60	41.22	41.22	-1.76%	3,352,116
Sep 24, 2025	41.54	42.90	41.02	41.96	41.96	1.16%	4,818,459
Sep 23, 2025	42.00	42.88	41.32	41.48	41.48	-2.40%	4,725,341
Sep 22, 2025	40.98	42.96	40.44	42.50	42.50	5.04%	4,982,038
Sep 19, 2025	41.10	41.94	39.86	40.46	40.46	-1.32%	5,399,150
Sep 18, 2025	41.28	41.80	40.82	41.00	41.00	-0.29%	4,424,151
Sep 17, 2025	41.40	42.40	40.74	41.12	41.12	-0.68%	5,708,960
Sep 16, 2025	39.64	42.12	39.64	41.40	41.40	4.70%	5,811,524
Sep 15, 2025	37.30	39.70	36.46	39.54	39.54	5.61%	6,161,079
Sep 12, 2025	38.20	38.66	36.68	37.44	37.44	-1.84%	5,384,716
Sep 11, 2025	38.12	39.70	37.98	38.14	38.14	0.42%	9,177,327
Sep 10, 2025	42.38	42.74	37.98	37.98	37.98	-10.00%	11,164,030
Sep 9, 2025	42.40	43.48	41.80	42.20	42.20	0.48%	4,478,404
Sep 8, 2025	42.00	43.24	41.58	42.00	42.00	-3.00%	3,317,102
Sep 5, 2025	43.34	44.38	42.70	43.30	43.30	-0.05%	5,954,550
Sep 4, 2025	41.88	43.54	41.80	43.32	43.32	4.23%	7,879,418
Sep 3, 2025	41.10	43.10	39.94	41.56	41.56	1.17%	14,285,810
Sep 2, 2025	43.96	45.02	39.64	41.08	41.08	-6.51%	20,071,750
Sep 1, 2025	48.04	48.20	43.94	43.94	43.94	-8.46%	17,171,180
Aug 29, 2025	46.94	48.80	46.20	48.00	48.00	2.13%	12,316,220