CGCT(CGCT)
CGCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.38 | $10.39 | $10.36 | $10.38 | 39,433 |
| 5/20/2026 | $10.42 | $10.42 | $10.39 | $10.40 | 314,500 |
| 5/19/2026 | $10.39 | $10.42 | $10.37 | $10.42 | 3.32M |
| 5/18/2026 | $10.40 | $10.40 | $10.37 | $10.39 | 139,400 |
| 5/15/2026 | $10.40 | $10.40 | $10.38 | $10.38 | 279,914 |
| 5/14/2026 | $10.38 | $10.40 | $10.37 | $10.39 | 123,700 |
| 5/13/2026 | $10.38 | $10.40 | $10.37 | $10.38 | 704,590 |
| 5/12/2026 | $10.40 | $10.40 | $10.37 | $10.38 | 274,168 |
| 5/11/2026 | $10.40 | $10.41 | $10.38 | $10.40 | 30,000 |
| 5/8/2026 | $10.40 | $10.41 | $10.38 | $10.38 | 49,900 |
| 5/7/2026 | $10.41 | $10.43 | $10.39 | $10.40 | 90,500 |
| 5/6/2026 | $10.40 | $10.44 | $10.36 | $10.41 | 139,869 |
| 5/5/2026 | $10.40 | $10.40 | $10.36 | $10.38 | 8,700 |
| 5/4/2026 | $10.39 | $10.40 | $10.38 | $10.39 | 14,700 |
| 5/1/2026 | $10.36 | $10.40 | $10.35 | $10.38 | 221,615 |
| 4/30/2026 | $10.32 | $10.43 | $10.31 | $10.37 | 2.32M |
| 4/29/2026 | $10.31 | $10.32 | $10.30 | $10.30 | 134,509 |
| 4/28/2026 | $10.31 | $10.32 | $10.31 | $10.31 | 95,200 |
| 4/27/2026 | $10.33 | $10.33 | $10.31 | $10.31 | 49,780 |
| 4/24/2026 | $10.31 | $10.32 | $10.31 | $10.32 | 45,402 |
| 4/23/2026 | $10.30 | $10.32 | $10.29 | $10.31 | 204,919 |
| 4/22/2026 | $10.29 | $10.29 | $10.28 | $10.28 | 88,455 |
| 4/21/2026 | $10.29 | $10.30 | $10.28 | $10.29 | 52,500 |
| 4/20/2026 | $10.30 | $10.30 | $10.29 | $10.30 | 48,120 |
| 4/17/2026 | $10.29 | $10.30 | $10.29 | $10.29 | 137,900 |
| 4/16/2026 | $10.30 | $10.33 | $10.28 | $10.29 | 152,046 |
| 4/15/2026 | $10.27 | $10.33 | $10.26 | $10.29 | 385,106 |
| 4/14/2026 | $10.27 | $10.27 | $10.26 | $10.26 | 110,912 |
| 4/13/2026 | $10.27 | $10.27 | $10.25 | $10.26 | 95,300 |
| 4/10/2026 | $10.27 | $10.27 | $10.26 | $10.26 | 95,228 |
| 4/9/2026 | $10.28 | $10.28 | $10.25 | $10.27 | 110,600 |
| 4/8/2026 | $10.28 | $10.31 | $10.26 | $10.27 | 156,100 |
| 4/7/2026 | $10.27 | $10.31 | $10.26 | $10.27 | 165,220 |
| 4/6/2026 | $10.28 | $10.31 | $10.26 | $10.28 | 167,900 |
| 4/2/2026 | $10.30 | $10.30 | $10.26 | $10.28 | 56,540 |
| 4/1/2026 | $10.26 | $10.32 | $10.25 | $10.30 | 879,700 |
| 3/31/2026 | $10.24 | $10.28 | $10.24 | $10.26 | 383,800 |
| 3/30/2026 | $10.25 | $10.25 | $10.23 | $10.25 | 133,200 |
| 3/27/2026 | $10.24 | $10.24 | $10.23 | $10.24 | 24,700 |
| 3/26/2026 | $10.25 | $10.25 | $10.23 | $10.23 | 19,400 |
| 3/25/2026 | $10.25 | $10.25 | $10.24 | $10.25 | 19,222 |
| 3/24/2026 | $10.25 | $10.26 | $10.24 | $10.26 | 75,000 |
| 3/23/2026 | $10.26 | $10.26 | $10.24 | $10.26 | 54,401 |
| 3/20/2026 | $10.25 | $10.26 | $10.24 | $10.26 | 58,528 |
| 3/19/2026 | $10.25 | $10.26 | $10.25 | $10.26 | 18,500 |
| 3/18/2026 | $10.25 | $10.26 | $10.25 | $10.26 | 63,400 |
| 3/17/2026 | $10.26 | $10.26 | $10.25 | $10.26 | 19,722 |
| 3/16/2026 | $10.27 | $10.27 | $10.25 | $10.26 | 37,587 |
| 3/13/2026 | $10.27 | $10.27 | $10.26 | $10.27 | 23,500 |
| 3/12/2026 | $10.28 | $10.28 | $10.26 | $10.27 | 77,527 |
| 3/11/2026 | $10.27 | $10.28 | $10.27 | $10.27 | 8,017 |
| 3/10/2026 | $10.27 | $10.28 | $10.26 | $10.26 | 67,000 |
| 3/9/2026 | $10.27 | $10.28 | $10.26 | $10.26 | 9,816 |
| 3/6/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 3,201 |
| 3/5/2026 | $10.28 | $10.28 | $10.26 | $10.28 | 331,135 |
| 3/4/2026 | $10.28 | $10.28 | $10.27 | $10.27 | 8,108 |
| 3/3/2026 | $10.27 | $10.28 | $10.27 | $10.27 | 12,058 |
| 3/2/2026 | $10.26 | $10.27 | $10.25 | $10.26 | 18,300 |
| 2/27/2026 | $10.30 | $10.30 | $10.25 | $10.25 | 34,945 |
| 2/26/2026 | $10.27 | $10.30 | $10.27 | $10.29 | 1,408 |
| 2/25/2026 | $10.28 | $10.29 | $10.27 | $10.29 | 2,705 |
| 2/24/2026 | $10.27 | $10.28 | $10.26 | $10.28 | 43,502 |
| 2/23/2026 | $10.29 | $10.29 | $10.27 | $10.28 | 4,600 |
| 2/20/2026 | $10.27 | $10.28 | $10.25 | $10.28 | 40,323 |