IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.44	40.20	37.22	38.50	38.50	3.22%	4,455,176
Aug 24, 2026	37.30	38.40	37.24	37.30	37.30	0.16%	1,909,174
Aug 21, 2026	37.78	38.00	37.04	37.24	37.24	-0.11%	1,536,076
Aug 20, 2026	36.14	38.00	36.10	37.28	37.28	3.21%	2,958,256
Aug 19, 2026	35.70	36.90	35.20	36.12	36.12	1.23%	2,976,525
Aug 18, 2026	36.82	37.16	35.62	35.68	35.68	-2.78%	1,628,095
Aug 17, 2026	36.12	37.64	36.12	36.70	36.70	1.72%	2,435,983
Aug 14, 2026	36.44	36.84	35.82	36.08	36.08	-0.88%	1,171,707
Aug 13, 2026	37.04	37.04	36.12	36.40	36.40	-1.41%	1,594,032
Aug 12, 2026	37.14	37.62	36.92	36.92	36.92	-0.22%	1,624,212
Aug 11, 2026	38.44	38.44	36.62	37.00	37.00	-6.61%	3,871,776
Aug 10, 2026	40.34	40.48	39.38	39.62	39.62	-0.45%	1,514,463
Aug 7, 2026	39.78	40.60	39.70	39.80	39.80	0.05%	1,759,175
Aug 6, 2026	40.18	40.54	39.50	39.78	39.78	-0.95%	1,603,906
Aug 5, 2026	41.00	41.20	39.34	40.16	40.16	-2.05%	3,032,461
Aug 4, 2026	39.90	41.00	39.54	41.00	41.00	3.80%	2,266,783
Aug 3, 2026	39.90	40.64	39.30	39.50	39.50	1.54%	2,453,267
Jul 31, 2026	38.80	39.34	38.06	38.90	38.90	0.41%	3,067,072
Jul 30, 2026	39.26	39.32	38.26	38.74	38.74	-1.17%	2,622,847
Jul 29, 2026	40.10	40.54	39.00	39.20	39.20	-1.75%	2,584,114
Jul 28, 2026	41.70	41.70	39.78	39.90	39.90	-2.92%	3,297,965
Jul 27, 2026	42.82	43.10	41.00	41.10	41.10	-3.66%	3,552,995
Jul 24, 2026	43.80	43.84	42.52	42.66	42.66	-2.16%	3,352,607
Jul 23, 2026	44.50	44.82	43.52	43.60	43.60	-1.13%	2,193,476
Jul 22, 2026	45.26	45.28	44.08	44.10	44.10	-2.00%	2,498,989
Jul 21, 2026	45.90	46.14	44.88	45.00	45.00	-1.53%	3,302,147
Jul 20, 2026	46.78	46.78	45.70	45.70	45.70	-1.72%	2,225,274
Jul 17, 2026	45.70	46.76	45.38	46.50	46.50	1.57%	4,612,519
Jul 16, 2026	45.38	45.96	45.38	45.78	45.78	0.88%	2,438,010
Jul 14, 2026	45.54	46.10	45.16	45.38	45.38	-0.35%	1,953,479
Jul 13, 2026	45.26	46.64	44.92	45.54	45.54	-0.09%	2,977,387
Jul 10, 2026	44.92	45.88	44.82	45.58	45.58	1.47%	3,385,978
Jul 9, 2026	44.94	45.34	44.62	44.92	44.92	-0.04%	2,699,797
Jul 8, 2026	48.00	48.00	44.84	44.94	44.94	-7.15%	6,894,547
Jul 7, 2026	44.56	49.22	44.46	48.40	48.40	8.13%	23,980,443
Jul 6, 2026	44.80	45.36	44.54	44.76	44.76	0.49%	3,262,544
Jul 3, 2026	44.70	46.28	43.70	44.54	44.54	0.32%	5,822,309
Jul 2, 2026	46.06	46.60	44.26	44.40	44.40	-3.23%	5,136,514
Jul 1, 2026	47.98	48.62	45.74	45.88	45.88	1.50%	11,102,798
Jun 30, 2026	45.06	46.04	44.18	45.20	45.20	0.44%	2,935,365
Jun 29, 2026	45.22	46.16	44.86	45.00	45.00	0.04%	2,767,318
Jun 26, 2026	44.96	45.48	44.48	44.98	44.98	0.49%	2,257,086
Jun 25, 2026	44.96	46.78	44.40	44.76	44.76	0.77%	3,812,949
Jun 24, 2026	46.54	46.54	44.30	44.42	44.42	-3.27%	2,951,276
Jun 23, 2026	46.40	47.56	45.50	45.92	45.92	-1.03%	3,711,243
Jun 22, 2026	46.64	48.58	45.80	46.40	46.40	1.27%	4,857,608
Jun 19, 2026	45.94	46.48	45.14	45.82	45.82	-1.46%	3,410,599
Jun 18, 2026	44.80	48.00	44.58	46.50	46.50	4.73%	7,447,686
Jun 17, 2026	45.58	45.80	44.08	44.40	44.40	-1.94%	3,800,290
Jun 16, 2026	45.78	46.58	45.06	45.28	45.28	-1.31%	5,137,822