IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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