Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CGON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 36.66 | 1.25 | 3.53% | 35.92 | 37.98 | 34.96 | 388,402 |
| Jul 12 2024 | 35.41 | 0.95 | 2.76% | 34.94 | 35.935 | 34.36 | 537,182 |
| Jul 11 2024 | 34.46 | 1.65 | 5.03% | 33.50 | 34.64 | 33.14 | 348,545 |
| Jul 10 2024 | 32.81 | 0.70 | 2.18% | 32.11 | 33.10 | 31.805 | 371,279 |
| Jul 09 2024 | 32.11 | 0.07 | 0.22% | 31.93 | 32.45 | 31.51 | 268,912 |
| Jul 08 2024 | 32.04 | 0.16 | 0.50% | 31.93 | 33.40 | 31.72 | 266,691 |
| Jul 05 2024 | 31.88 | 1.05 | 3.41% | 30.69 | 32.04 | 30.69 | 205,040 |
| Jul 03 2024 | 30.83 | -0.49 | -1.56% | 31.50 | 31.655 | 30.20 | 332,938 |
| Jul 02 2024 | 31.32 | -0.40 | -1.26% | 31.28 | 31.635 | 30.80 | 370,848 |
| Jul 01 2024 | 31.72 | 1.47 | 4.86% | 31.46 | 31.86 | 30.73 | 501,673 |
| Jun 28 2024 | 30.25 | 0.00 | 0.00% | 30.25 | 30.25 | 30.25 | 0 |
| Jun 27 2024 | 30.25 | -0.27 | -0.88% | 30.52 | 31.21 | 29.26 | 449,868 |
| Jun 26 2024 | 30.52 | -0.91 | -2.90% | 31.14 | 31.85 | 30.42 | 314,432 |
| Jun 25 2024 | 31.43 | -0.47 | -1.47% | 31.83 | 31.85 | 30.90 | 289,669 |
| Jun 24 2024 | 31.90 | 0.47 | 1.50% | 30.85 | 32.45 | 30.76 | 367,524 |
| Jun 21 2024 | 31.43 | -0.68 | -2.12% | 32.11 | 32.94 | 31.04 | 2,023,896 |
| Jun 20 2024 | 32.11 | -1.78 | -5.25% | 33.90 | 35.26 | 31.935 | 892,625 |
| Jun 18 2024 | 33.89 | 0.16 | 0.47% | 33.73 | 35.20 | 33.31 | 425,811 |
| Jun 17 2024 | 33.73 | -0.93 | -2.68% | 34.57 | 34.91 | 32.97 | 805,595 |
| Jun 14 2024 | 34.66 | -0.15 | -0.43% | 34.46 | 35.21 | 33.75 | 501,934 |
| Jun 13 2024 | 34.81 | -0.70 | -1.97% | 35.40 | 36.23 | 34.51 | 360,470 |
| Jun 12 2024 | 35.51 | 0.31 | 0.88% | 36.16 | 36.98 | 34.84 | 581,291 |
| Jun 11 2024 | 35.20 | -0.02 | -0.06% | 34.71 | 35.77 | 34.085 | 284,240 |
| Jun 10 2024 | 35.22 | 0.32 | 0.92% | 34.63 | 36.03 | 33.60 | 342,429 |
| Jun 07 2024 | 34.90 | 0.00 | 0.00% | 34.69 | 35.65 | 34.00 | 410,582 |
| Jun 06 2024 | 34.90 | -1.10 | -3.06% | 35.98 | 35.98 | 33.34 | 710,655 |
| Jun 05 2024 | 36.00 | 0.74 | 2.10% | 35.52 | 36.48 | 34.83 | 576,670 |
| Jun 04 2024 | 35.26 | -0.76 | -2.11% | 36.04 | 37.00 | 35.00 | 631,532 |
| Jun 03 2024 | 36.02 | 3.44 | 10.56% | 32.84 | 37.14 | 32.84 | 770,912 |
| May 31 2024 | 32.58 | -1.71 | -4.99% | 32.76 | 34.41 | 31.81 | 1,533,992 |
| May 30 2024 | 34.29 | 1.89 | 5.83% | 33.01 | 35.12 | 32.9705 | 571,551 |
| May 29 2024 | 32.40 | -0.03 | -0.09% | 31.94 | 32.50 | 31.00 | 393,040 |
| May 28 2024 | 32.43 | -0.28 | -0.86% | 32.99 | 34.6199 | 31.67 | 775,959 |
| May 24 2024 | 32.71 | 2.72 | 9.07% | 30.00 | 33.52 | 30.00 | 888,875 |
| May 23 2024 | 29.99 | -0.82 | -2.66% | 31.33 | 32.12 | 29.30 | 1,385,761 |
| May 22 2024 | 30.81 | 1.84 | 6.35% | 29.06 | 30.83 | 28.58 | 520,242 |
| May 21 2024 | 28.97 | -0.76 | -2.56% | 29.57 | 29.60 | 28.01 | 595,872 |
| May 20 2024 | 29.73 | -0.25 | -0.83% | 29.62 | 30.49 | 28.48 | 334,818 |
| May 17 2024 | 29.98 | -0.99 | -3.20% | 31.69 | 31.69 | 29.27 | 603,246 |
| May 16 2024 | 30.97 | 2.96 | 10.57% | 28.01 | 31.96 | 27.595 | 959,134 |
| May 15 2024 | 28.01 | 0.69 | 2.53% | 27.32 | 28.70 | 26.552 | 910,276 |
| May 14 2024 | 27.32 | 1.48 | 5.73% | 27.80 | 29.50 | 26.91 | 1,448,007 |
| May 13 2024 | 25.84 | -2.66 | -9.33% | 29.00 | 29.28 | 25.77 | 948,639 |
| May 10 2024 | 28.50 | -1.52 | -5.06% | 30.01 | 30.245 | 28.20 | 761,062 |
| May 09 2024 | 30.02 | -2.41 | -7.43% | 32.89 | 33.32 | 30.02 | 694,125 |
| May 08 2024 | 32.43 | -1.52 | -4.48% | 33.53 | 34.18 | 30.92 | 702,871 |
| May 07 2024 | 33.95 | -1.15 | -3.28% | 36.38 | 36.78 | 33.64 | 822,295 |
| May 06 2024 | 35.10 | -1.17 | -3.23% | 37.01 | 37.74 | 34.03 | 1,455,301 |
| May 03 2024 | 36.27 | -3.23 | -8.18% | 40.25 | 46.99 | 30.22 | 2,443,166 |
| May 02 2024 | 39.50 | -1.12 | -2.76% | 41.16 | 42.56 | 38.495 | 639,036 |
| May 01 2024 | 40.62 | 0.43 | 1.07% | 40.51 | 41.68 | 38.59 | 266,545 |
| Apr 30 2024 | 40.19 | -3.13 | -7.23% | 42.74 | 43.68 | 39.67 | 934,245 |
| Apr 29 2024 | 43.32 | 2.32 | 5.66% | 41.20 | 43.98 | 40.055 | 436,062 |
| Apr 26 2024 | 41.00 | 4.80 | 13.26% | 36.93 | 41.21 | 36.495 | 819,590 |
| Apr 25 2024 | 36.20 | 0.15 | 0.42% | 35.78 | 36.28 | 34.39 | 183,717 |
| Apr 24 2024 | 36.05 | -0.26 | -0.72% | 36.29 | 37.08 | 35.81 | 292,352 |
| Apr 23 2024 | 36.31 | 2.77 | 8.26% | 33.55 | 37.33 | 33.55 | 422,621 |
| Apr 22 2024 | 33.54 | -1.80 | -5.09% | 35.40 | 38.48 | 33.39 | 278,123 |
| Apr 19 2024 | 35.34 | 0.02 | 0.06% | 35.01 | 36.41 | 34.37 | 197,472 |
| Apr 18 2024 | 35.32 | -1.09 | -2.99% | 36.29 | 37.05 | 34.90 | 211,578 |
| Apr 17 2024 | 36.41 | -0.06 | -0.16% | 36.57 | 37.165 | 35.68 | 305,821 |
