|
Closing price on 8/28/2025
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
1,278,400 |
| Split-adjusted Price |
9.30 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
1,278,400
|
|
|
8/27/2025
|
+0.10 / +1.10%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.30
|
9.20
|
1,716,500
|
|
|
8/26/2025
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.10
|
9.30
|
1,826,900
|
|
|
8/25/2025
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.00
|
9.00
|
3,654,400
|
|
|
8/22/2025
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.40
|
9.30
|
4,155,300
|
|
|
8/21/2025
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.80
|
9.70
|
2,129,300
|
|
|
8/20/2025
|
-0.60 / -5.61%
|
10.80
|
10.80
|
9.50
|
10.10
|
10.00
|
10.10
|
6,133,400
|
|
|
8/19/2025
|
+0.50 / +4.95%
|
10.40
|
10.90
|
10.20
|
10.60
|
10.70
|
10.60
|
5,412,800
|
|
|
8/18/2025
|
+0.90 / +9.47%
|
9.50
|
10.50
|
9.50
|
10.40
|
10.10
|
10.40
|
6,467,500
|
|
|
8/15/2025
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
9.50
|
4,111,700
|
|
|
8/14/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
2,195,600
|
|
|
8/13/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
9.90
|
9.80
|
9.90
|
3,584,700
|
|
|
8/12/2025
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
9.90
|
2,965,000
|
|
|
8/11/2025
|
+0.40 / +4.17%
|
9.60
|
10.30
|
9.60
|
10.00
|
10.00
|
10.00
|
5,509,100
|
|
|
8/8/2025
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
3,970,600
|
|
|
8/7/2025
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.40
|
9.50
|
5,219,000
|
|
|
8/6/2025
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
9.40
|
1,920,100
|
|
|
8/5/2025
|
+0.20 / +2.22%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.30
|
9.20
|
5,945,400
|
|
|
8/4/2025
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.00
|
9.20
|
3,006,400
|
|
|
8/1/2025
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
1,788,800
|
|
|
7/31/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
2,251,800
|
|
|
7/30/2025
|
-0.20 / -2.20%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
1,961,600
|
|
|
7/29/2025
|
-0.30 / -3.30%
|
9.30
|
9.50
|
8.70
|
8.80
|
9.10
|
8.80
|
5,393,300
|
|
|
7/28/2025
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
3,514,000
|
|
|
7/25/2025
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
2,173,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
1,435,500
|
|
|
7/23/2025
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
3,083,900
|
|
|
7/22/2025
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
1,333,400
|
|
|
7/21/2025
|
-0.10 / -1.12%
|
8.90
|
9.30
|
8.70
|
8.80
|
8.90
|
8.80
|
2,147,900
|
|
|
7/18/2025
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
2,441,700
|
|
|
|