Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CGEMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 33.05 | -0.29 | -0.87% | 33.215 | 33.218 | 32.71 | 217,331 |
| Mar 07 2025 | 33.34 | -0.08 | -0.24% | 33.39 | 33.55 | 32.91 | 458,065 |
| Mar 06 2025 | 33.42 | 0.67 | 2.05% | 33.53 | 34.0399 | 33.42 | 271,962 |
| Mar 05 2025 | 32.75 | 2.26 | 7.41% | 32.35 | 32.80 | 32.25 | 428,628 |
| Mar 04 2025 | 30.49 | -0.30 | -0.97% | 30.45 | 31.00 | 30.02 | 415,856 |
| Mar 03 2025 | 30.79 | -0.03 | -0.10% | 31.31 | 31.34 | 30.48 | 473,631 |
| Feb 28 2025 | 30.82 | -0.23 | -0.74% | 31.005 | 31.2099 | 30.55 | 270,855 |
| Feb 27 2025 | 31.05 | -1.18 | -3.66% | 31.56 | 31.69 | 31.01 | 185,191 |
| Feb 26 2025 | 32.23 | -1.19 | -3.56% | 32.70 | 32.74 | 32.19 | 168,403 |
| Feb 25 2025 | 33.42 | -0.41 | -1.21% | 33.65 | 33.68 | 33.259 | 155,946 |
| Feb 24 2025 | 33.83 | -0.18 | -0.53% | 34.13 | 34.15 | 33.64 | 126,972 |
| Feb 21 2025 | 34.01 | 0.44 | 1.31% | 34.21 | 34.30 | 33.9775 | 85,105 |
| Feb 20 2025 | 33.57 | -0.27 | -0.80% | 33.15 | 33.5987 | 32.95 | 75,390 |
| Feb 19 2025 | 33.84 | -0.92 | -2.65% | 34.03 | 34.20 | 33.61 | 93,271 |
| Feb 18 2025 | 34.76 | -4.01 | -10.34% | 35.56 | 35.95 | 34.72 | 265,162 |
| Feb 14 2025 | 38.77 | 0.29 | 0.75% | 39.012 | 39.07 | 38.77 | 91,049 |
| Feb 13 2025 | 38.48 | 0.31 | 0.81% | 38.3175 | 38.66 | 38.06 | 69,652 |
| Feb 12 2025 | 38.17 | 1.04 | 2.80% | 37.18 | 38.17 | 37.18 | 100,448 |
| Feb 11 2025 | 37.13 | 0.72 | 1.98% | 36.71 | 37.22 | 36.71 | 109,169 |
| Feb 10 2025 | 36.41 | 0.49 | 1.36% | 36.2125 | 36.47 | 36.21 | 67,282 |
| Feb 07 2025 | 35.92 | -1.18 | -3.18% | 36.55 | 36.57 | 35.84 | 112,942 |
| Feb 06 2025 | 37.10 | -0.09 | -0.24% | 36.71 | 37.23 | 36.71 | 59,565 |
| Feb 05 2025 | 37.19 | 0.44 | 1.20% | 36.85 | 37.2899 | 36.85 | 130,858 |
| Feb 04 2025 | 36.75 | 0.94 | 2.62% | 36.45 | 36.81 | 36.36 | 95,168 |
| Feb 03 2025 | 35.81 | -0.60 | -1.65% | 35.42 | 36.12 | 35.40 | 271,331 |
| Jan 31 2025 | 36.41 | -0.13 | -0.36% | 36.67 | 36.94 | 36.30 | 288,733 |
| Jan 30 2025 | 36.54 | 0.63 | 1.75% | 36.32 | 36.75 | 36.26 | 332,755 |
| Jan 29 2025 | 35.91 | 0.23 | 0.64% | 35.63 | 35.9699 | 35.4932 | 490,623 |
| Jan 28 2025 | 35.68 | 1.06 | 3.06% | 35.21 | 35.68 | 35.07 | 261,215 |
| Jan 27 2025 | 34.62 | -0.45 | -1.28% | 34.21 | 34.80 | 34.21 | 954,213 |
| Jan 24 2025 | 35.07 | 0.83 | 2.42% | 34.768 | 35.23 | 34.697 | 173,058 |
| Jan 23 2025 | 34.24 | 0.38 | 1.12% | 33.84 | 34.31 | 33.76 | 170,649 |
| Jan 22 2025 | 33.86 | -0.28 | -0.82% | 33.94 | 34.02 | 33.74 | 530,637 |
| Jan 21 2025 | 34.14 | 1.12 | 3.39% | 33.88 | 34.20 | 33.65 | 507,970 |
| Jan 17 2025 | 33.02 | -0.02 | -0.06% | 33.021 | 33.2599 | 32.93 | 225,748 |
| Jan 16 2025 | 33.04 | 0.67 | 2.07% | 32.896 | 33.124 | 32.4425 | 1,153,605 |
| Jan 15 2025 | 32.37 | 0.37 | 1.16% | 32.5595 | 32.61 | 32.22 | 99,045 |
| Jan 14 2025 | 32.00 | -0.12 | -0.37% | 32.03 | 32.06 | 31.7975 | 231,991 |
| Jan 13 2025 | 32.12 | -0.11 | -0.34% | 31.8001 | 32.12 | 31.77 | 471,986 |
| Jan 10 2025 | 32.23 | -0.31 | -0.95% | 32.34 | 32.38 | 31.90 | 302,515 |
| Jan 08 2025 | 32.54 | -0.45 | -1.36% | 32.29 | 32.59 | 32.1825 | 122,144 |
| Jan 07 2025 | 32.99 | -0.08 | -0.24% | 33.49 | 33.5601 | 32.96 | 184,666 |
| Jan 06 2025 | 33.07 | 1.03 | 3.21% | 32.835 | 33.34 | 32.76 | 544,159 |
| Jan 03 2025 | 32.04 | -0.02 | -0.06% | 31.99 | 32.14 | 31.815 | 258,844 |
| Jan 02 2025 | 32.06 | -0.40 | -1.23% | 32.14 | 32.27 | 31.83 | 310,422 |
| Dec 31 2024 | 32.46 | 0.19 | 0.59% | 32.3901 | 33.16 | 32.34 | 160,384 |
| Dec 30 2024 | 32.27 | -0.50 | -1.53% | 32.41 | 32.42 | 32.06 | 329,439 |
| Dec 27 2024 | 32.77 | -0.08 | -0.24% | 32.74 | 32.84 | 32.54 | 317,672 |
| Dec 26 2024 | 32.85 | 0.18 | 0.54% | 32.4785 | 32.85 | 32.2901 | 255,091 |
| Dec 24 2024 | 32.6725 | 0.22 | 0.69% | 31.49 | 33.05 | 31.49 | 97,246 |
| Dec 23 2024 | 32.45 | 0.34 | 1.06% | 32.32 | 32.49 | 32.17 | 468,212 |
| Dec 20 2024 | 32.11 | -0.24 | -0.74% | 32.11 | 32.47 | 32.0875 | 249,756 |
| Dec 19 2024 | 32.35 | 0.97 | 3.09% | 32.43 | 32.67 | 32.29 | 391,859 |
| Dec 18 2024 | 31.38 | -0.78 | -2.43% | 32.2701 | 32.35 | 31.38 | 295,505 |
| Dec 17 2024 | 32.16 | -0.10 | -0.29% | 32.20 | 32.35 | 32.12 | 290,484 |
| Dec 16 2024 | 32.255 | -0.42 | -1.27% | 32.18 | 32.38 | 32.10 | 1,517,405 |
| Dec 13 2024 | 32.67 | -0.06 | -0.18% | 32.86 | 32.89 | 32.56 | 186,631 |
| Dec 12 2024 | 32.73 | -0.72 | -2.15% | 33.08 | 33.145 | 32.6199 | 297,179 |
| Dec 11 2024 | 33.45 | -0.08 | -0.24% | 33.38 | 33.49 | 33.24 | 335,507 |
