IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	41.18	41.54	40.50	40.96	40.96	0.39%	1,335,065
May 25, 2026	39.50	41.80	39.18	40.80	40.80	4.94%	2,951,249
May 22, 2026	36.44	39.00	35.84	38.88	38.88	6.52%	3,998,131
May 21, 2026	40.18	40.52	36.20	36.50	36.50	-9.25%	4,016,777
May 20, 2026	42.32	43.72	40.22	40.22	40.22	-4.96%	5,271,837
May 18, 2026	41.20	43.82	40.42	42.32	42.32	2.72%	5,882,041
May 15, 2026	43.56	43.56	41.20	41.20	41.20	-4.85%	3,709,009
May 14, 2026	42.92	44.22	42.60	43.30	43.30	1.88%	5,185,494
May 13, 2026	46.00	46.00	42.44	42.50	42.50	-6.51%	4,792,354
May 12, 2026	45.30	46.40	44.42	45.46	45.46	1.02%	6,631,336
May 11, 2026	44.68	46.64	44.26	45.00	45.00	0.45%	7,899,014
May 8, 2026	42.28	45.70	41.30	44.80	44.80	5.96%	11,406,090
May 7, 2026	42.82	43.24	41.82	42.28	42.28	-0.75%	4,197,254
May 6, 2026	42.78	43.38	42.20	42.60	42.60	1.09%	4,396,484
May 5, 2026	40.66	42.82	40.52	42.14	42.14	3.54%	5,672,826
May 4, 2026	40.02	41.72	39.60	40.70	40.70	0.30%	5,659,065
Apr 30, 2026	41.06	41.98	40.48	40.58	40.58	-1.17%	4,004,469
Apr 29, 2026	42.28	42.54	40.52	41.06	41.06	-2.89%	3,737,170
Apr 28, 2026	43.60	45.30	42.14	42.28	42.28	-3.12%	7,593,083
Apr 27, 2026	42.00	44.20	42.00	43.64	43.64	5.97%	10,060,680
Apr 24, 2026	41.38	42.28	41.02	41.18	41.18	-0.48%	4,633,637
Apr 22, 2026	40.64	42.00	40.24	41.38	41.38	2.22%	6,531,357
Apr 21, 2026	43.02	43.26	40.38	40.48	40.48	-5.38%	7,362,937
Apr 20, 2026	41.50	43.14	40.62	42.78	42.78	1.47%	8,731,198
Apr 17, 2026	40.56	42.88	39.90	42.16	42.16	3.13%	13,127,980
Apr 16, 2026	39.40	42.28	39.20	40.88	40.88	3.76%	18,064,050
Apr 15, 2026	41.24	41.68	38.62	39.40	39.40	-1.79%	25,854,210
Apr 14, 2026	37.06	40.12	37.06	40.12	40.12	9.98%	7,859,624
Apr 13, 2026	37.50	37.58	36.36	36.48	36.48	-3.75%	8,137,005
Apr 10, 2026	36.20	38.00	36.12	37.90	37.90	4.99%	9,901,806
Apr 9, 2026	36.46	36.74	35.94	36.10	36.10	-0.99%	4,376,309
Apr 8, 2026	36.02	36.78	35.50	36.46	36.46	4.17%	9,121,988
Apr 7, 2026	36.30	36.90	34.52	35.00	35.00	-3.74%	6,349,678
Apr 6, 2026	35.90	36.74	35.86	36.36	36.36	1.68%	4,153,639
Apr 3, 2026	35.92	36.30	35.70	35.76	35.76	-0.17%	3,508,725
Apr 2, 2026	36.34	36.52	35.60	35.82	35.82	-1.70%	4,293,032
Apr 1, 2026	36.50	37.80	35.98	36.44	36.44	0.61%	8,775,559
Mar 31, 2026	35.80	37.56	35.70	36.22	36.22	1.68%	9,029,070
Mar 30, 2026	35.66	36.12	35.28	35.62	35.62	0.51%	3,882,409
Mar 27, 2026	36.14	36.38	35.10	35.44	35.44	-1.56%	3,503,135
Mar 26, 2026	35.48	36.66	35.38	36.00	36.00	1.58%	6,211,655
Mar 25, 2026	35.68	35.96	35.14	35.44	35.44	0.17%	3,203,593
Mar 24, 2026	36.12	36.16	35.28	35.38	35.38	-2.05%	2,298,445
Mar 23, 2026	35.80	36.30	34.62	36.12	36.12	0.39%	6,468,585
Mar 19, 2026	35.56	36.40	35.56	35.98	35.98	-0.11%	1,432,964
Mar 18, 2026	37.52	37.80	35.94	36.02	36.02	-3.69%	2,598,198
Mar 17, 2026	36.42	37.46	36.42	37.40	37.40	2.92%	3,619,439
Mar 16, 2026	35.90	36.96	35.76	36.34	36.34	1.79%	3,213,118
Mar 13, 2026	36.80	36.80	35.40	35.70	35.70	-3.15%	2,989,857
Mar 12, 2026	37.00	37.64	36.44	36.86	36.86	-0.32%	2,947,165