IST:CGCAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	45.04	46.22	44.92	46.06	-	1.05%	311,934
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
Jun 15, 2026	46.20	47.10	45.20	45.88	45.88	1.50%	7,003,237
Jun 12, 2026	44.42	47.84	43.94	45.20	45.20	3.86%	12,044,890
Jun 11, 2026	45.88	47.04	43.32	43.52	43.52	-5.02%	9,803,171
Jun 10, 2026	46.10	48.28	44.60	45.82	45.82	-1.04%	11,685,135
Jun 9, 2026	49.46	50.75	45.64	46.30	46.30	-5.74%	13,926,423
Jun 8, 2026	50.90	55.40	47.60	49.12	49.12	-6.53%	32,914,544
Jun 5, 2026	48.52	52.55	48.36	52.55	52.55	9.94%	11,276,430
Jun 4, 2026	46.00	47.80	44.14	47.80	47.80	9.99%	16,417,570
Jun 3, 2026	46.42	49.28	43.46	43.46	43.46	-4.02%	19,143,500
Jun 2, 2026	42.00	45.28	41.24	45.28	45.28	9.96%	35,022,230
Jun 1, 2026	41.48	43.40	41.12	41.18	41.18	0.54%	3,616,138
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