IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	33.82	34.58	33.68	34.24	34.24	0.71%	2,237,200
Jan 14, 2026	34.38	34.70	33.80	34.00	34.00	-1.11%	2,985,067
Jan 13, 2026	34.12	34.80	33.82	34.38	34.38	0.76%	3,224,246
Jan 12, 2026	34.20	34.40	33.62	34.12	34.12	-0.06%	3,988,177
Jan 9, 2026	33.44	35.00	33.40	34.14	34.14	2.22%	4,675,825
Jan 8, 2026	34.96	34.98	33.00	33.40	33.40	-4.35%	4,792,971
Jan 7, 2026	35.92	37.02	34.80	34.92	34.92	-2.35%	3,943,067
Jan 6, 2026	35.50	37.24	35.38	35.76	35.76	1.07%	10,491,690
Jan 5, 2026	35.00	35.78	34.42	35.38	35.38	1.03%	7,229,627
Jan 2, 2026	36.40	37.40	34.60	35.02	35.02	-3.79%	8,777,007
Dec 31, 2025	35.72	36.92	34.90	36.40	36.40	1.73%	5,631,732
Dec 30, 2025	34.00	36.34	34.00	35.78	35.78	5.67%	9,928,954
Dec 29, 2025	34.84	35.40	33.80	33.86	33.86	-1.86%	4,227,223
Dec 26, 2025	33.28	34.94	32.54	34.50	34.50	3.54%	5,116,889
Dec 25, 2025	32.10	33.76	32.06	33.32	33.32	3.87%	4,282,824
Dec 24, 2025	32.40	32.54	32.06	32.08	32.08	-0.99%	1,550,325
Dec 23, 2025	32.20	32.70	32.10	32.40	32.40	0.43%	2,160,775
Dec 22, 2025	33.28	33.60	31.90	32.26	32.26	-3.01%	5,057,201
Dec 19, 2025	33.68	34.04	33.26	33.26	33.26	-0.72%	3,032,860
Dec 18, 2025	33.14	34.40	33.08	33.50	33.50	1.09%	4,234,215
Dec 17, 2025	33.64	33.82	33.12	33.14	33.14	-1.43%	2,251,001
Dec 16, 2025	33.30	34.08	33.00	33.62	33.62	0.96%	4,330,832
Dec 15, 2025	33.50	33.80	33.14	33.30	33.30	0.18%	3,426,015
Dec 12, 2025	33.60	33.84	33.24	33.24	33.24	-1.07%	2,081,057
Dec 11, 2025	33.12	34.20	33.12	33.60	33.60	1.45%	2,761,742
Dec 10, 2025	33.46	33.80	33.12	33.12	33.12	-0.90%	3,123,431
Dec 9, 2025	33.72	34.10	33.40	33.42	33.42	-0.59%	3,041,557
Dec 8, 2025	35.00	35.80	33.62	33.62	33.62	-3.83%	7,716,562
Dec 5, 2025	34.94	35.86	34.50	34.96	34.96	-0.11%	4,173,734
Dec 4, 2025	36.64	37.04	34.30	35.00	35.00	-3.21%	7,427,175
Dec 3, 2025	38.42	38.58	36.10	36.16	36.16	-5.78%	5,630,375
Dec 2, 2025	38.00	39.18	37.12	38.38	38.38	1.00%	8,710,471
Dec 1, 2025	36.00	38.60	35.96	38.00	38.00	5.61%	13,176,710
Nov 28, 2025	32.86	36.14	32.28	35.98	35.98	9.49%	7,941,692
Nov 27, 2025	33.88	33.90	32.54	32.86	32.86	-2.72%	4,317,672
Nov 26, 2025	33.80	34.70	33.10	33.78	33.78	-0.30%	5,188,061
Nov 25, 2025	34.14	34.34	32.88	33.88	33.88	-0.65%	4,430,860
Nov 24, 2025	34.04	35.18	34.02	34.10	34.10	0.29%	4,788,809
Nov 21, 2025	34.54	34.76	33.66	34.00	34.00	-1.51%	2,513,303
Nov 20, 2025	35.52	35.54	34.52	34.52	34.52	-2.21%	2,646,736
Nov 19, 2025	36.80	36.94	35.12	35.30	35.30	-4.70%	7,256,172
Nov 18, 2025	34.60	37.74	33.64	37.04	37.04	7.36%	2,985,763
Nov 17, 2025	34.60	35.22	34.16	34.50	34.50	0.29%	3,000,594
Nov 14, 2025	35.70	35.74	34.34	34.40	34.40	-4.18%	1,725,105
Nov 13, 2025	37.00	37.74	35.22	35.90	35.90	-2.29%	5,376,393
Nov 12, 2025	36.02	37.74	34.82	36.74	36.74	2.06%	6,048,335
Nov 11, 2025	35.00	36.20	34.18	36.00	36.00	3.51%	7,555,960
Nov 10, 2025	35.54	35.66	34.14	34.78	34.78	-2.25%	3,714,933