CGCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.30	10.32	10.27	10.31	10.31	0.10%	112,675
Jan 29, 2026	10.30	10.31	10.30	10.30	10.30	0.10%	42,675
Jan 28, 2026	10.27	10.32	10.27	10.29	10.29	0.19%	670,236
Jan 27, 2026	10.25	10.29	10.24	10.27	10.27	0.39%	618,619
Jan 26, 2026	10.24	10.26	10.23	10.23	10.23	-0.10%	141,767
Jan 23, 2026	10.28	10.29	10.24	10.24	10.24	-0.39%	225,857
Jan 22, 2026	10.29	10.33	10.28	10.28	10.28	-0.10%	366,794
Jan 21, 2026	10.32	10.37	10.29	10.29	10.29	-0.10%	113,428
Jan 20, 2026	10.33	10.34	10.29	10.30	10.30	-0.10%	58,906
Jan 16, 2026	10.35	10.35	10.29	10.31	10.31	-0.19%	122,648
Jan 15, 2026	10.33	10.39	10.25	10.33	10.33	0.39%	727,071
Jan 14, 2026	10.28	10.32	10.28	10.29	10.29	-0.16%	18,710
Jan 13, 2026	10.32	10.32	10.28	10.31	10.31	0.17%	53,817
Jan 12, 2026	10.33	10.33	10.29	10.29	10.29	-	20,583
Jan 9, 2026	10.32	10.32	10.29	10.29	10.29	0.10%	26,526
Jan 8, 2026	10.30	10.32	10.28	10.28	10.28	-0.15%	211,709
Jan 7, 2026	10.31	10.32	10.28	10.30	10.30	-0.15%	241,190
Jan 6, 2026	10.33	10.33	10.28	10.31	10.31	0.10%	73,067
Jan 5, 2026	10.33	10.33	10.29	10.30	10.30	-0.19%	401,255
Jan 2, 2026	10.33	10.33	10.30	10.32	10.32	0.24%	18,579
Dec 31, 2025	10.28	10.30	10.27	10.30	10.30	0.24%	41,004
Dec 30, 2025	10.32	10.32	10.26	10.27	10.27	-0.19%	65,792
Dec 29, 2025	10.32	10.32	10.28	10.29	10.29	-0.19%	73,153
Dec 26, 2025	10.32	10.32	10.28	10.31	10.31	-0.19%	32,090
Dec 24, 2025	10.35	10.35	10.30	10.33	10.33	0.29%	57,769
Dec 23, 2025	10.30	10.30	10.26	10.30	10.30	-	228,009
Dec 22, 2025	10.33	10.33	10.16	10.30	10.30	-	1,342,714
Dec 19, 2025	10.28	10.30	10.28	10.30	10.30	0.10%	971,565
Dec 18, 2025	10.33	10.42	10.26	10.29	10.29	1.78%	6,894,744
Dec 17, 2025	10.11	10.11	10.11	10.11	10.11	-	97,219
Dec 11, 2025	10.11	10.11	10.11	10.11	10.11	0.09%	11,838
Dec 10, 2025	10.10	10.10	10.10	10.10	10.10	-0.09%	151
Dec 9, 2025	10.12	10.13	10.11	10.11	10.11	-0.10%	77,885
Dec 8, 2025	10.10	10.12	10.10	10.12	10.12	-	13,511
Dec 4, 2025	10.15	10.15	10.12	10.12	10.12	-	30,305
Dec 3, 2025	10.10	10.12	10.10	10.12	10.12	-0.05%	1,467
Dec 2, 2025	10.13	10.13	10.13	10.13	10.13	-0.15%	2,850
Dec 1, 2025	10.16	10.17	10.11	10.14	10.14	-0.10%	73,813
Nov 21, 2025	10.15	10.15	10.15	10.15	10.15	0.20%	3,326
Nov 17, 2025	10.14	10.15	10.13	10.13	10.13	-0.20%	42,454
Nov 14, 2025	10.15	10.15	10.15	10.15	10.15	0.20%	10,813
Nov 11, 2025	10.14	10.14	10.13	10.13	10.13	-	50,117
Nov 10, 2025	10.13	10.13	10.13	10.13	10.13	-	169
Nov 7, 2025	10.13	10.13	10.13	10.13	10.13	-	102
Nov 6, 2025	10.13	10.13	10.13	10.13	10.13	-	278
Nov 5, 2025	10.13	10.13	10.13	10.13	10.13	-0.10%	316
Nov 4, 2025	10.14	10.14	10.13	10.14	10.14	-	16,506
Nov 3, 2025	10.13	10.15	10.13	10.14	10.14	0.10%	6,977
Oct 31, 2025	10.13	10.13	10.12	10.13	10.13	0.20%	7,633
Oct 30, 2025	10.10	10.13	10.10	10.11	10.11	-0.20%	348,979