CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.39	12.39	12.26	12.32	12.32	-0.56%	29,298
Jan 29, 2026	12.37	12.42	12.21	12.39	12.39	-	27,274
Jan 28, 2026	12.40	12.40	12.33	12.39	12.39	0.53%	32,837
Jan 27, 2026	12.27	12.34	12.26	12.33	12.33	0.61%	30,157
Jan 26, 2026	12.25	12.38	12.18	12.25	12.25	-0.16%	32,677
Jan 23, 2026	12.15	12.31	12.15	12.27	12.27	0.90%	27,678
Jan 22, 2026	12.12	12.23	12.06	12.16	12.16	0.83%	30,658
Jan 21, 2026	11.94	12.09	11.92	12.06	12.06	1.94%	24,673
Jan 20, 2026	11.88	11.92	11.80	11.83	11.83	-1.42%	13,368
Jan 16, 2026	12.03	12.05	11.98	12.00	12.00	-0.41%	16,930
Jan 15, 2026	12.04	12.10	12.01	12.05	12.05	0.42%	40,228
Jan 14, 2026	12.09	12.09	11.97	12.00	12.00	-0.83%	45,832
Jan 13, 2026	11.95	12.11	11.91	12.10	12.10	1.26%	35,731
Jan 12, 2026	11.84	11.96	11.80	11.95	11.95	0.84%	26,803
Jan 9, 2026	11.78	11.87	11.77	11.85	11.85	0.59%	24,154
Jan 8, 2026	11.75	11.78	11.68	11.78	11.78	0.08%	36,435
Jan 7, 2026	11.73	11.77	11.66	11.77	11.77	0.34%	27,891
Jan 6, 2026	11.63	11.76	11.60	11.73	11.73	0.86%	37,434
Jan 5, 2026	11.61	11.65	11.54	11.63	11.63	1.22%	29,726
Jan 2, 2026	11.55	11.55	11.44	11.49	11.49	0.88%	29,606
Dec 31, 2025	11.49	11.49	11.38	11.39	11.39	-0.70%	16,831
Dec 30, 2025	11.56	11.56	11.43	11.47	11.47	-0.95%	12,309
Dec 29, 2025	11.58	11.60	11.50	11.58	11.50	-	8,297
Dec 26, 2025	11.56	11.63	11.51	11.58	11.50	0.09%	22,073
Dec 24, 2025	11.47	11.59	11.47	11.57	11.49	0.43%	12,399
Dec 23, 2025	11.52	11.53	11.45	11.52	11.44	0.79%	17,760
Dec 22, 2025	11.32	11.48	11.32	11.43	11.35	1.51%	43,309
Dec 19, 2025	11.21	11.28	11.14	11.26	11.18	1.35%	38,978
Dec 18, 2025	11.18	11.18	11.03	11.11	11.03	0.73%	54,981
Dec 17, 2025	11.22	11.22	11.02	11.03	10.95	-1.61%	12,701
Dec 16, 2025	11.22	11.22	11.02	11.21	11.13	-0.09%	19,670
Dec 15, 2025	11.40	11.40	11.22	11.22	11.14	-1.32%	13,496
Dec 12, 2025	11.41	11.41	11.24	11.37	11.29	-1.13%	17,212
Dec 11, 2025	11.49	11.51	11.39	11.50	11.34	-	23,083
Dec 10, 2025	11.38	11.50	11.32	11.50	11.34	0.79%	28,733
Dec 9, 2025	11.36	11.44	11.36	11.41	11.25	0.44%	11,091
Dec 8, 2025	11.42	11.43	11.36	11.36	11.20	-0.61%	18,318
Dec 5, 2025	11.40	11.50	11.36	11.43	11.27	0.35%	13,701
Dec 4, 2025	11.33	11.39	11.28	11.39	11.23	0.53%	23,710
Dec 3, 2025	11.24	11.34	11.24	11.33	11.17	0.62%	16,122
Dec 2, 2025	11.29	11.30	11.21	11.26	11.10	-	8,955
Dec 1, 2025	11.28	11.38	11.23	11.26	11.10	-0.35%	13,983
Nov 28, 2025	11.21	11.30	11.20	11.30	11.14	1.07%	6,253
Nov 26, 2025	11.12	11.22	11.11	11.18	11.03	0.81%	17,840
Nov 25, 2025	11.05	11.10	10.96	11.09	10.94	0.54%	18,071
Nov 24, 2025	10.98	11.11	10.95	11.03	10.88	-0.27%	17,218
Nov 21, 2025	11.00	11.20	10.89	11.06	10.91	1.19%	30,884
Nov 20, 2025	11.26	11.28	10.87	10.93	10.78	-1.71%	62,857
Nov 19, 2025	11.18	11.25	11.11	11.12	10.97	-0.54%	20,116
Nov 18, 2025	11.19	11.24	11.13	11.18	11.03	-0.09%	17,812