IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.20	16.30	15.90	16.06	16.06	-0.93%	670,730
Oct 27, 2026	16.62	16.68	16.01	16.21	16.21	-2.53%	1,742,973
Oct 26, 2026	16.29	16.91	16.12	16.63	16.63	2.34%	3,279,738
Oct 23, 2026	16.89	17.22	15.60	16.25	16.25	-6.12%	4,575,302
Oct 22, 2026	18.00	18.54	17.31	17.31	17.31	-9.98%	10,418,354
Oct 21, 2026	22.50	22.52	19.23	19.23	19.23	-9.97%	6,767,496
Oct 20, 2026	20.58	21.36	20.00	21.36	21.36	9.93%	1,996,415
Oct 19, 2026	18.31	19.43	18.30	19.43	19.43	9.96%	5,082,006
Oct 16, 2026	18.00	18.46	17.14	17.67	17.67	-4.07%	2,367,748
Oct 15, 2026	18.28	18.70	17.91	18.42	18.42	1.10%	1,296,592
Oct 14, 2026	19.13	19.30	18.20	18.22	18.22	-4.71%	1,285,584
Oct 13, 2026	18.75	19.80	18.63	19.12	19.12	2.25%	2,086,746
Oct 12, 2026	19.68	19.97	18.57	18.70	18.70	-5.08%	2,439,217
Oct 9, 2026	18.74	19.90	18.68	19.70	19.70	5.18%	3,861,431
Oct 8, 2026	19.39	19.53	18.43	18.73	18.73	-3.00%	3,068,256
Oct 7, 2026	20.54	20.68	19.31	19.31	19.31	-5.90%	2,091,972
Oct 6, 2026	21.30	21.50	20.50	20.52	20.52	-3.48%	1,998,595
Oct 5, 2026	21.56	22.34	20.76	21.26	21.26	-0.65%	2,295,346
Oct 2, 2026	20.44	21.62	20.44	21.40	21.40	4.80%	2,047,187
Oct 1, 2026	19.40	21.26	19.18	20.42	20.42	5.26%	2,561,986
Sep 30, 2026	20.10	20.10	18.80	19.40	19.40	-2.41%	1,770,588
Sep 29, 2026	20.80	21.00	19.81	19.88	19.88	-4.61%	2,125,346
Sep 28, 2026	23.10	23.10	20.80	20.84	20.84	-9.78%	2,946,219
Sep 25, 2026	22.24	23.24	22.18	23.10	23.10	3.87%	1,794,150
Sep 24, 2026	23.62	24.26	22.22	22.24	22.24	-5.84%	1,855,319
Sep 23, 2026	24.04	24.92	23.50	23.62	23.62	-0.34%	3,501,267
Sep 22, 2026	23.40	24.44	23.00	23.70	23.70	2.16%	2,064,890
Sep 21, 2026	24.78	24.78	22.40	23.20	23.20	-6.75%	4,066,270
Sep 18, 2026	23.86	24.90	23.40	24.88	24.88	-0.72%	2,216,722
Sep 17, 2026	26.34	28.20	24.98	25.06	25.06	-8.81%	4,051,773
Sep 16, 2026	29.46	29.66	26.68	27.48	27.48	-6.72%	2,899,089
Sep 15, 2026	31.36	31.36	28.88	29.46	29.46	-5.09%	2,528,315
Sep 14, 2026	32.00	32.00	31.04	31.04	31.04	-3.18%	1,321,782
Sep 11, 2026	32.42	32.68	31.70	32.06	32.06	-0.87%	2,157,974
Sep 10, 2026	32.70	33.02	32.18	32.34	32.34	-0.86%	1,027,273
Sep 9, 2026	33.22	33.36	32.52	32.62	32.62	-1.69%	1,713,470
Sep 8, 2026	32.40	33.34	32.38	33.18	33.18	2.41%	2,329,564
Sep 7, 2026	32.68	32.98	31.86	32.40	32.40	0.62%	2,467,107
Sep 4, 2026	31.18	32.38	30.70	32.20	32.20	3.27%	2,547,170
Sep 3, 2026	32.38	32.46	31.06	31.18	31.18	-3.35%	1,929,504
Sep 2, 2026	33.94	34.30	32.26	32.26	32.26	-5.95%	2,850,761
Sep 1, 2026	35.04	35.20	34.28	34.30	34.30	-1.89%	1,083,682
Aug 31, 2026	36.98	37.00	34.40	34.96	34.96	-5.41%	2,373,716
Aug 28, 2026	37.32	37.40	36.70	36.96	36.96	-0.32%	1,679,958
Aug 27, 2026	38.16	38.46	37.00	37.08	37.08	-2.78%	1,839,165
Aug 26, 2026	38.54	39.72	37.98	38.14	38.14	-0.94%	1,754,413
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