Register for real-time alerts, custom portfolio, and market movers
CGNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 7.65 | 0.15 | 2.00% | 7.53 | 7.68 | 7.43 | 438,549 |
| May 06 2024 | 7.50 | 0.22 | 3.02% | 7.30 | 7.52 | 7.30 | 209,664 |
| May 03 2024 | 7.28 | 0.28 | 4.00% | 7.14 | 7.36 | 7.03 | 233,887 |
| May 02 2024 | 7.00 | 0.17 | 2.49% | 6.90 | 7.04 | 6.87 | 232,014 |
| May 01 2024 | 6.83 | 0.01 | 0.15% | 6.81 | 7.01 | 6.77 | 232,652 |
| Apr 30 2024 | 6.82 | -0.09 | -1.30% | 6.82 | 6.86 | 6.73 | 190,478 |
| Apr 29 2024 | 6.91 | 0.01 | 0.14% | 6.93 | 7.01 | 6.87 | 191,282 |
| Apr 26 2024 | 6.90 | 0.04 | 0.58% | 6.89 | 6.95 | 6.83 | 206,403 |
| Apr 25 2024 | 6.86 | -0.07 | -1.01% | 6.80 | 6.96 | 6.75 | 171,597 |
| Apr 24 2024 | 6.93 | 0.12 | 1.76% | 6.87 | 6.97 | 6.72 | 262,797 |
| Apr 23 2024 | 6.81 | 0.17 | 2.56% | 6.68 | 6.94 | 6.65 | 252,273 |
| Apr 22 2024 | 6.64 | 0.22 | 3.43% | 6.51 | 6.65 | 6.36 | 349,207 |
| Apr 19 2024 | 6.42 | -0.12 | -1.83% | 6.53 | 6.599 | 6.415 | 425,403 |
| Apr 18 2024 | 6.54 | -0.10 | -1.51% | 6.67 | 6.74 | 6.51 | 293,256 |
| Apr 17 2024 | 6.64 | -0.07 | -1.04% | 6.73 | 6.78 | 6.54 | 476,652 |
| Apr 16 2024 | 6.71 | 0.09 | 1.36% | 6.61 | 6.775 | 6.56 | 299,504 |
| Apr 15 2024 | 6.62 | -0.11 | -1.63% | 6.70 | 6.81 | 6.56 | 401,336 |
| Apr 12 2024 | 6.73 | -0.29 | -4.13% | 6.96 | 6.98 | 6.6001 | 481,002 |
| Apr 11 2024 | 7.02 | 0.05 | 0.72% | 6.95 | 7.17 | 6.81 | 593,117 |
| Apr 10 2024 | 6.97 | -0.30 | -4.13% | 7.05 | 7.18 | 6.89 | 752,911 |
| Apr 09 2024 | 7.27 | -1.14 | -13.56% | 7.80 | 7.938 | 6.80 | 2,531,427 |
| Apr 08 2024 | 8.41 | 0.27 | 3.32% | 8.30 | 8.49 | 8.26 | 464,134 |
| Apr 05 2024 | 8.14 | -0.06 | -0.73% | 8.20 | 8.26 | 8.14 | 227,496 |
| Apr 04 2024 | 8.20 | -0.10 | -1.20% | 8.26 | 8.399 | 8.185 | 248,526 |
| Apr 03 2024 | 8.30 | 0.12 | 1.47% | 8.16 | 8.41 | 8.16 | 196,509 |
| Apr 02 2024 | 8.18 | -0.08 | -0.91% | 8.04 | 8.21 | 8.03 | 169,146 |
| Apr 01 2024 | 8.255 | -0.02 | -0.18% | 8.32 | 8.53 | 8.20 | 202,198 |
| Mar 28 2024 | 8.27 | 0.26 | 3.25% | 8.01 | 8.30 | 7.95 | 274,170 |
| Mar 27 2024 | 8.01 | 0.16 | 2.04% | 7.86 | 8.02 | 7.89 | 210,190 |
| Mar 26 2024 | 7.85 | -0.08 | -1.01% | 7.94 | 7.968 | 7.76 | 174,853 |
| Mar 25 2024 | 7.93 | 0.05 | 0.63% | 7.95 | 8.10 | 7.91 | 209,999 |
| Mar 22 2024 | 7.88 | 0.11 | 1.35% | 7.79 | 7.95 | 7.63 | 214,282 |
| Mar 21 2024 | 7.775 | -0.14 | -1.71% | 7.98 | 8.05 | 7.76 | 198,249 |
| Mar 20 2024 | 7.91 | 0.25 | 3.26% | 7.66 | 7.93 | 7.59 | 146,959 |
| Mar 19 2024 | 7.66 | -0.13 | -1.67% | 7.71 | 7.76 | 7.53 | 183,419 |
| Mar 18 2024 | 7.79 | 0.17 | 2.23% | 7.73 | 8.03 | 7.66 | 210,565 |
| Mar 15 2024 | 7.62 | -0.05 | -0.65% | 7.63 | 7.67 | 7.42 | 466,011 |
| Mar 14 2024 | 7.67 | -0.37 | -4.60% | 8.18 | 8.2158 | 7.63 | 294,406 |
| Mar 13 2024 | 8.04 | 0.69 | 9.39% | 7.44 | 8.18 | 7.42 | 600,004 |
| Mar 12 2024 | 7.35 | 0.09 | 1.24% | 7.18 | 7.37 | 7.17 | 181,658 |
| Mar 11 2024 | 7.26 | -0.04 | -0.55% | 7.26 | 7.305 | 7.19 | 195,479 |
| Mar 08 2024 | 7.30 | -0.06 | -0.82% | 7.39 | 7.41 | 7.12 | 184,682 |
| Mar 07 2024 | 7.36 | 0.02 | 0.27% | 7.34 | 7.37 | 7.185 | 235,597 |
| Mar 06 2024 | 7.34 | -0.01 | -0.14% | 7.43 | 7.489 | 7.12 | 270,154 |
| Mar 05 2024 | 7.35 | -0.08 | -1.08% | 7.38 | 7.41 | 7.20 | 265,240 |
| Mar 04 2024 | 7.43 | -0.14 | -1.85% | 7.59 | 7.62 | 7.4101 | 158,147 |
| Mar 01 2024 | 7.57 | 0.15 | 2.02% | 7.43 | 7.64 | 7.32 | 241,482 |
| Feb 29 2024 | 7.42 | 0.06 | 0.82% | 7.45 | 7.50 | 7.32 | 223,288 |
| Feb 28 2024 | 7.36 | -0.07 | -0.88% | 7.38 | 7.44 | 7.345 | 169,754 |
| Feb 27 2024 | 7.425 | 0.00 | 0.07% | 7.50 | 7.50 | 7.31 | 170,962 |
| Feb 26 2024 | 7.42 | 0.16 | 2.20% | 7.27 | 7.50 | 7.27 | 209,495 |
| Feb 23 2024 | 7.26 | -0.04 | -0.55% | 7.27 | 7.30 | 7.12 | 288,870 |
| Feb 22 2024 | 7.30 | 0.10 | 1.39% | 7.32 | 7.35 | 7.21 | 188,422 |
| Feb 21 2024 | 7.20 | -0.27 | -3.61% | 7.35 | 7.40 | 7.03 | 476,082 |
| Feb 20 2024 | 7.47 | -0.02 | -0.27% | 7.50 | 7.54 | 7.40 | 331,289 |
| Feb 16 2024 | 7.49 | -0.17 | -2.22% | 7.65 | 7.65 | 7.43 | 301,716 |
| Feb 15 2024 | 7.66 | 0.16 | 2.13% | 7.55 | 7.78 | 7.55 | 388,363 |
| Feb 14 2024 | 7.50 | 0.19 | 2.60% | 7.43 | 7.50 | 7.32 | 237,061 |
| Feb 13 2024 | 7.31 | -0.20 | -2.66% | 7.19 | 7.42 | 7.1399 | 420,129 |
| Feb 12 2024 | 7.51 | 0.03 | 0.40% | 7.50 | 7.59 | 7.37 | 262,592 |
| Feb 09 2024 | 7.48 | 0.01 | 0.13% | 7.47 | 7.51 | 7.34 | 272,645 |
| Feb 08 2024 | 7.47 | 0.07 | 0.95% | 7.43 | 7.50 | 7.25 | 294,434 |
