CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.38	27.38	27.35	27.38	27.38	0.07%	717,737
Dec 4, 2025	27.34	27.37	27.33	27.36	27.36	-	897,850
Dec 3, 2025	27.36	27.38	27.35	27.36	27.36	0.11%	863,380
Dec 2, 2025	27.35	27.36	27.31	27.33	27.33	-0.07%	806,550
Dec 1, 2025	27.34	27.38	27.33	27.35	27.35	-0.11%	900,036
Nov 28, 2025	27.39	27.41	27.38	27.38	27.38	-0.26%	714,815
Nov 26, 2025	27.40	27.46	27.40	27.45	27.38	0.18%	669,669
Nov 25, 2025	27.45	27.45	27.40	27.40	27.33	-0.07%	799,685
Nov 24, 2025	27.43	27.44	27.41	27.42	27.35	0.04%	591,585
Nov 21, 2025	27.44	27.44	27.41	27.41	27.34	0.04%	536,465
Nov 20, 2025	27.40	27.43	27.39	27.40	27.33	-0.07%	676,381
Nov 19, 2025	27.45	27.45	27.40	27.42	27.35	-	745,433
Nov 18, 2025	27.41	27.44	27.41	27.42	27.35	0.18%	574,110
Nov 17, 2025	27.41	27.43	27.37	27.37	27.30	-	713,796
Nov 14, 2025	27.41	27.44	27.37	27.37	27.30	-0.15%	650,937
Nov 13, 2025	27.43	27.43	27.41	27.41	27.34	-0.04%	572,387
Nov 12, 2025	27.46	27.46	27.42	27.42	27.35	-0.22%	534,838
Nov 11, 2025	27.43	27.48	27.43	27.48	27.41	0.29%	558,844
Nov 10, 2025	27.37	27.41	27.37	27.40	27.33	0.04%	448,573
Nov 7, 2025	27.39	27.41	27.38	27.39	27.32	-	681,028
Nov 6, 2025	27.34	27.40	27.34	27.39	27.32	0.18%	806,935
Nov 5, 2025	27.37	27.37	27.33	27.34	27.27	-0.15%	725,451
Nov 4, 2025	27.37	27.40	27.37	27.38	27.31	0.04%	646,533
Nov 3, 2025	27.42	27.42	27.34	27.37	27.30	-0.07%	811,846
Oct 31, 2025	27.35	27.40	27.30	27.39	27.32	-0.22%	540,192
Oct 30, 2025	27.40	27.47	27.37	27.45	27.30	-	721,091
Oct 29, 2025	27.47	27.56	27.45	27.45	27.30	-0.15%	551,404
Oct 28, 2025	27.50	27.51	27.49	27.49	27.34	0.07%	500,331
Oct 27, 2025	27.49	27.51	27.47	27.47	27.32	-0.11%	661,029
Oct 24, 2025	27.51	27.51	27.48	27.50	27.35	-	1,056,647
Oct 23, 2025	27.46	27.50	27.46	27.50	27.35	-	613,651
Oct 22, 2025	27.49	27.51	27.41	27.50	27.35	0.11%	752,905
Oct 21, 2025	27.47	27.49	27.46	27.47	27.32	0.18%	868,908
Oct 20, 2025	27.48	27.50	27.42	27.42	27.27	-0.11%	528,828
Oct 17, 2025	27.43	27.45	27.43	27.45	27.30	0.15%	625,823
Oct 16, 2025	27.40	27.46	27.36	27.41	27.26	0.11%	727,964
Oct 15, 2025	27.38	27.40	27.37	27.38	27.23	0.04%	814,844
Oct 14, 2025	27.38	27.40	27.35	27.37	27.22	-0.07%	482,345
Oct 13, 2025	27.35	27.41	27.33	27.39	27.24	0.29%	609,107
Oct 10, 2025	27.33	27.34	27.30	27.31	27.16	0.04%	471,207
Oct 9, 2025	27.27	27.36	27.25	27.30	27.15	0.11%	628,050
Oct 8, 2025	27.27	27.29	27.26	27.27	27.12	0.18%	693,890
Oct 7, 2025	27.26	27.31	27.22	27.22	27.07	-0.04%	728,178
Oct 6, 2025	27.20	27.26	27.20	27.23	27.08	0.07%	501,145
Oct 3, 2025	27.23	27.26	27.17	27.21	27.06	-0.07%	499,558
Oct 2, 2025	27.23	27.25	27.22	27.23	27.08	0.04%	632,635
Oct 1, 2025	27.27	27.27	27.22	27.22	27.07	-0.26%	901,189
Sep 30, 2025	27.21	27.29	27.17	27.29	27.14	0.48%	1,075,871
Sep 29, 2025	27.18	27.21	27.16	27.16	27.01	-0.18%	400,176
Sep 26, 2025	27.29	27.29	27.21	27.21	26.99	-0.18%	382,004