IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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