CGCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.27	10.27	10.26	10.27	10.27	-0.05%	23,468
Mar 12, 2026	10.28	10.28	10.26	10.27	10.27	-	77,527
Mar 11, 2026	10.27	10.28	10.27	10.27	10.27	0.10%	8,017
Mar 10, 2026	10.27	10.28	10.26	10.26	10.26	-	66,963
Mar 9, 2026	10.27	10.28	10.26	10.26	10.26	-0.10%	9,816
Mar 6, 2026	10.28	10.28	10.27	10.27	10.27	-0.10%	3,201
Mar 5, 2026	10.28	10.28	10.26	10.28	10.28	0.10%	331,032
Mar 4, 2026	10.28	10.28	10.27	10.27	10.27	-	8,108
Mar 3, 2026	10.27	10.28	10.27	10.27	10.27	0.10%	11,831
Mar 2, 2026	10.26	10.27	10.25	10.26	10.26	0.10%	18,190
Feb 27, 2026	10.30	10.30	10.25	10.25	10.25	-0.39%	34,925
Feb 26, 2026	10.27	10.30	10.27	10.29	10.29	-	1,408
Feb 25, 2026	10.28	10.29	10.27	10.29	10.29	0.10%	2,595
Feb 24, 2026	10.27	10.28	10.26	10.28	10.28	-	43,502
Feb 23, 2026	10.29	10.29	10.27	10.28	10.28	-	4,585
Feb 20, 2026	10.27	10.28	10.25	10.28	10.28	-0.10%	40,323
Feb 19, 2026	10.29	10.30	10.27	10.29	10.29	-0.10%	99,641
Feb 18, 2026	10.29	10.30	10.28	10.30	10.30	0.10%	167,463
Feb 17, 2026	10.28	10.30	10.28	10.29	10.29	-0.10%	43,301
Feb 13, 2026	10.28	10.30	10.27	10.30	10.30	0.19%	27,139
Feb 12, 2026	10.29	10.30	10.27	10.28	10.28	-0.10%	29,850
Feb 11, 2026	10.29	10.32	10.28	10.29	10.29	-0.10%	33,027
Feb 10, 2026	10.31	10.31	10.29	10.30	10.30	0.10%	7,634
Feb 9, 2026	10.28	10.31	10.28	10.29	10.29	-0.10%	243,728
Feb 6, 2026	10.30	10.30	10.29	10.30	10.30	-	23,839
Feb 5, 2026	10.29	10.32	10.29	10.30	10.30	0.10%	205,866
Feb 4, 2026	10.35	10.35	10.28	10.29	10.29	-	48,876
Feb 3, 2026	10.30	10.31	10.29	10.29	10.29	-	266,475
Feb 2, 2026	10.31	10.31	10.29	10.29	10.29	-0.19%	334,906
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