Cargojet Inc. (CGJTF)
OTCMKTS · Delayed Price · Currency is USD
69.99
-1.93 (-2.68%)
Aug 1, 2025, 9:59 AM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.17% | 3,788 |
| Jul 30, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - | 6,168 |
| Jul 29, 2025 | 73.06 | 73.06 | 72.77 | 72.77 | 72.77 | -0.98% | 10,299 |
| Jul 28, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - | 2,997 |
| Jul 25, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.14% | 315 |
| Jul 24, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -3.43% | 3,402 |
| Jul 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2,907 |
| Jul 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.49% | 263 |
| Jul 21, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 2.07% | 3,235 |
| Jul 18, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.11% | 2,160 |
| Jul 17, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 2,821 |
| Jul 16, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.32% | 10,797 |
| Jul 15, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 2,620 |
| Jul 14, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 3,780 |
| Jul 11, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 3,341 |
| Jul 10, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.75% | 8,537 |
| Jul 9, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.10% | 5,479 |
| Jul 8, 2025 | 77.10 | 77.88 | 76.95 | 76.95 | 76.95 | -0.82% | 3,109 |
| Jul 7, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -3.32% | 17,971 |
| Jul 3, 2025 | 76.50 | 81.44 | 76.50 | 80.26 | 80.26 | 9.63% | 7,292 |
| Jul 2, 2025 | 71.84 | 73.21 | 71.84 | 73.21 | 73.21 | - | 2,851 |
| Jul 1, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 4.77% | 470 |
| Jun 30, 2025 | 69.98 | 69.98 | 69.87 | 69.87 | 69.87 | 2.13% | 11,057 |
| Jun 27, 2025 | 68.51 | 68.51 | 68.42 | 68.42 | 68.42 | -1.21% | 8,685 |
| Jun 26, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.34% | 5,319 |
| Jun 25, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - | 1,854 |
| Jun 24, 2025 | 68.00 | 69.02 | 68.00 | 69.02 | 69.02 | 0.67% | 8,712 |
| Jun 23, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - | 3,768 |
| Jun 20, 2025 | 66.37 | 68.56 | 66.37 | 68.56 | 68.56 | 0.35% | 357 |
| Jun 18, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.07 | - | 761 |
| Jun 17, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.07 | 0.45% | 1,609 |
| Jun 16, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.76 | - | 4,148 |
| Jun 13, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 67.76 | -5.40% | 430 |
| Jun 12, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.63 | -0.03% | 10,410 |
| Jun 11, 2025 | 72.00 | 72.00 | 71.92 | 71.92 | 71.65 | 1.00% | 710 |
| Jun 10, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 70.95 | 0.72% | 2,166 |
| Jun 9, 2025 | 70.70 | 70.72 | 70.70 | 70.70 | 70.44 | 0.93% | 1,593 |
| Jun 6, 2025 | 70.18 | 70.18 | 70.05 | 70.05 | 69.79 | 0.91% | 9,237 |
| Jun 5, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.16 | -0.27% | 2,649 |
| Jun 4, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.34 | 0.87% | 4,379 |
| Jun 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.74 | 1.55% | 803 |
| Jun 2, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | - | 11,840 |
| May 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | - | 4,462 |
| May 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.70 | 0.76% | 4,191 |
| May 28, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.19 | -0.37% | 1,083 |
| May 27, 2025 | 70.96 | 70.96 | 67.66 | 67.69 | 67.44 | 1.68% | 11,614 |
| May 23, 2025 | 67.11 | 67.11 | 66.57 | 66.57 | 66.32 | 1.36% | 8,415 |
| May 22, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.44 | -0.30% | 3,044 |
| May 21, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.63 | -2.46% | 1,271 |
| May 20, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.29 | -3.58% | 1,620 |