CGEMY(CGEMY)
CGEMY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.35 | $26.76 | $26.35 | $26.62 | 134,700 |
| 10/12/2026 | $25.89 | $26.10 | $25.66 | $25.69 | 95,101 |
| 10/9/2026 | $25.80 | $25.89 | $25.66 | $25.82 | 76,400 |
| 10/8/2026 | $25.15 | $25.42 | $24.38 | $25.25 | 244,400 |
| 10/7/2026 | $24.63 | $24.85 | $24.34 | $24.82 | 81,200 |
| 10/6/2026 | $24.62 | $24.75 | $24.54 | $24.62 | 130,600 |
| 10/5/2026 | $23.87 | $24.35 | $23.87 | $24.31 | 110,400 |
| 10/2/2026 | $24.93 | $25.01 | $24.42 | $24.47 | 88,500 |
| 10/1/2026 | $25.84 | $26.02 | $25.06 | $25.22 | 159,112 |
| 9/30/2026 | $23.41 | $23.70 | $23.38 | $23.48 | 94,900 |
| 9/29/2026 | $23.46 | $23.55 | $23.28 | $23.48 | 113,300 |
| 9/28/2026 | $23.02 | $23.53 | $22.99 | $23.39 | 316,300 |
| 9/25/2026 | $23.65 | $23.86 | $23.64 | $23.79 | 102,800 |
| 9/24/2026 | $23.91 | $23.98 | $23.48 | $23.66 | 199,900 |
| 9/23/2026 | $23.89 | $24.17 | $23.88 | $24.05 | 88,110 |
| 9/22/2026 | $24.67 | $24.67 | $24.20 | $24.36 | 97,783 |
| 9/21/2026 | $24.61 | $24.61 | $24.10 | $24.19 | 144,747 |
| 9/18/2026 | $24.14 | $24.14 | $23.71 | $23.86 | 92,632 |
| 9/17/2026 | $24.24 | $24.55 | $24.04 | $24.49 | 95,610 |
| 9/16/2026 | $24.39 | $24.47 | $24.08 | $24.12 | 84,896 |
| 9/15/2026 | $24.68 | $25.16 | $24.62 | $25.06 | 191,701 |
| 9/14/2026 | $25.54 | $25.63 | $25.18 | $25.40 | 136,700 |
| 9/11/2026 | $23.72 | $23.87 | $23.61 | $23.81 | 85,300 |
| 9/10/2026 | $23.54 | $23.65 | $23.39 | $23.42 | 130,648 |
| 9/9/2026 | $23.62 | $23.62 | $23.31 | $23.35 | 130,800 |
| 9/8/2026 | $24.54 | $24.58 | $24.08 | $24.40 | 186,100 |
| 9/4/2026 | $25.09 | $25.09 | $24.69 | $24.71 | 95,000 |
| 9/3/2026 | $25.21 | $25.61 | $25.21 | $25.59 | 102,500 |
| 9/2/2026 | $24.38 | $24.59 | $24.20 | $24.34 | 82,537 |
| 9/1/2026 | $24.55 | $24.73 | $24.39 | $24.56 | 218,107 |
| 8/31/2026 | $25.35 | $25.39 | $24.90 | $24.94 | 91,726 |
| 8/28/2026 | $25.08 | $25.45 | $25.08 | $25.28 | 131,800 |
| 8/27/2026 | $25.19 | $25.59 | $25.16 | $25.59 | 366,639 |
| 8/26/2026 | $24.73 | $24.91 | $24.59 | $24.80 | 65,900 |
| 8/25/2026 | $25.21 | $25.65 | $25.21 | $25.52 | 182,313 |
| 8/24/2026 | $25.68 | $26.02 | $25.68 | $25.99 | 175,400 |
| 8/21/2026 | $25.50 | $25.99 | $25.46 | $25.91 | 75,738 |
| 8/20/2026 | $25.45 | $25.57 | $25.14 | $25.54 | 95,500 |
| 8/19/2026 | $24.70 | $25.73 | $24.70 | $25.68 | 87,400 |
| 8/18/2026 | $24.76 | $25.07 | $24.71 | $24.84 | 123,900 |
| 8/17/2026 | $24.82 | $24.91 | $24.48 | $24.51 | 235,100 |
| 8/14/2026 | $25.37 | $25.37 | $24.83 | $24.97 | 119,800 |
| 8/13/2026 | $24.45 | $24.97 | $24.31 | $24.86 | 132,600 |
| 8/12/2026 | $24.42 | $24.66 | $24.29 | $24.38 | 61,700 |
| 8/11/2026 | $24.93 | $25.49 | $24.86 | $25.25 | 87,904 |
| 8/10/2026 | $24.61 | $24.96 | $24.61 | $24.93 | 112,000 |
| 8/7/2026 | $25.14 | $25.36 | $25.12 | $25.20 | 88,700 |
| 8/6/2026 | $24.84 | $25.14 | $24.65 | $25.09 | 68,701 |
| 8/5/2026 | $25.31 | $25.37 | $25.07 | $25.18 | 65,800 |
| 8/4/2026 | $24.61 | $24.88 | $24.54 | $24.86 | 152,700 |
| 8/3/2026 | $25.00 | $25.24 | $24.50 | $24.67 | 107,818 |
| 7/31/2026 | $24.00 | $24.10 | $23.54 | $23.78 | 78,700 |
| 7/30/2026 | $23.75 | $23.87 | $23.45 | $23.66 | 114,500 |
| 7/29/2026 | $24.29 | $24.73 | $24.13 | $24.43 | 175,100 |
| 7/28/2026 | $22.34 | $23.19 | $22.32 | $23.10 | 236,700 |
| 7/27/2026 | $21.43 | $21.73 | $21.38 | $21.69 | 415,000 |
| 7/24/2026 | $20.06 | $20.43 | $20.05 | $20.35 | 392,700 |
| 7/23/2026 | $19.95 | $19.98 | $19.42 | $19.59 | 222,700 |
| 7/22/2026 | $20.59 | $20.59 | $20.08 | $20.10 | 97,109 |
| 7/21/2026 | $20.25 | $20.60 | $20.24 | $20.46 | 739,100 |
| 7/20/2026 | $20.81 | $20.91 | $20.47 | $20.86 | 1.39M |
| 7/17/2026 | $21.00 | $21.11 | $20.69 | $20.91 | 363,500 |
| 7/16/2026 | $21.07 | $21.07 | $20.61 | $20.85 | 202,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
