CGCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.40	10.40	10.37	10.38	10.38	-0.19%	274,066
May 11, 2026	10.40	10.41	10.38	10.40	10.40	0.19%	28,383
May 8, 2026	10.40	10.41	10.38	10.38	10.38	-0.19%	49,769
May 7, 2026	10.41	10.43	10.39	10.40	10.40	-0.10%	90,458
May 6, 2026	10.40	10.44	10.36	10.41	10.41	0.29%	139,719
May 5, 2026	10.40	10.40	10.36	10.38	10.38	-0.10%	8,649
May 4, 2026	10.39	10.40	10.38	10.39	10.39	0.10%	14,681
May 1, 2026	10.36	10.40	10.35	10.38	10.38	0.10%	221,615
Apr 30, 2026	10.32	10.43	10.31	10.37	10.37	0.68%	2,319,841
Apr 29, 2026	10.31	10.32	10.30	10.30	10.30	-0.10%	134,497
Apr 28, 2026	10.31	10.32	10.31	10.31	10.31	-	95,149
Apr 27, 2026	10.33	10.33	10.31	10.31	10.31	-0.10%	49,734
Apr 24, 2026	10.31	10.32	10.31	10.32	10.32	0.10%	45,252
Apr 23, 2026	10.30	10.32	10.29	10.31	10.31	0.24%	204,919
Apr 22, 2026	10.29	10.29	10.28	10.29	10.28	-0.05%	88,445
Apr 21, 2026	10.29	10.30	10.28	10.29	10.29	-0.09%	52,466
Apr 20, 2026	10.30	10.30	10.29	10.30	10.30	0.09%	47,625
Apr 17, 2026	10.29	10.30	10.29	10.29	10.29	-	133,935
Apr 16, 2026	10.30	10.33	10.28	10.29	10.29	0.05%	151,546
Apr 15, 2026	10.27	10.33	10.26	10.29	10.29	0.24%	385,006
Apr 14, 2026	10.27	10.27	10.26	10.26	10.26	-	70,805
Apr 13, 2026	10.27	10.27	10.25	10.26	10.26	-	95,252
Apr 10, 2026	10.27	10.27	10.26	10.26	10.26	-0.10%	95,198
Apr 9, 2026	10.28	10.28	10.25	10.27	10.27	0.05%	110,556
Apr 8, 2026	10.28	10.31	10.26	10.27	10.27	-0.05%	156,095
Apr 7, 2026	10.27	10.31	10.26	10.27	10.27	-0.10%	165,220
Apr 6, 2026	10.28	10.31	10.26	10.28	10.28	-	167,867
Apr 2, 2026	10.30	10.30	10.26	10.28	10.28	-0.19%	56,540
Apr 1, 2026	10.26	10.32	10.25	10.30	10.30	0.44%	879,688
Mar 31, 2026	10.24	10.28	10.24	10.26	10.26	0.05%	378,906
Mar 30, 2026	10.25	10.25	10.23	10.25	10.25	0.10%	133,159
Mar 27, 2026	10.24	10.24	10.23	10.24	10.24	0.10%	24,670
Mar 26, 2026	10.25	10.25	10.23	10.23	10.23	-0.20%	19,381
Mar 25, 2026	10.25	10.25	10.24	10.25	10.25	-0.10%	19,222
Mar 24, 2026	10.25	10.26	10.24	10.26	10.26	-	74,992
Mar 23, 2026	10.26	10.26	10.24	10.26	10.26	-	54,401
Mar 20, 2026	10.25	10.26	10.24	10.26	10.26	-	58,528
Mar 19, 2026	10.25	10.26	10.25	10.26	10.26	-	18,471
Mar 18, 2026	10.25	10.26	10.25	10.26	10.26	-	63,351
Mar 17, 2026	10.26	10.26	10.25	10.26	10.26	-	19,722
Mar 16, 2026	10.27	10.27	10.25	10.26	10.26	-0.05%	37,587
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	-	66,970
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%	331,135
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