Collective Growth Corporation - Class A Common Stock (CGRO)

Last Price26.88

Change-0.26 (-0.97%)

NYSE · Last Trade: Jan 1st, 12:46 PM EST

Historical Prices For Collective Growth Corporation - Class A Common Stock (CGRO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	26.99	26.99	26.84	26.88	3,021	26.88
12/30/2025	27.26	27.27	27.10	27.14	6,745	27.14
12/29/2025	26.91	26.91	26.91	26.91	8	26.91
12/26/2025	27.95	27.96	27.88	27.89	2,381	27.22
12/24/2025	27.74	27.81	27.72	27.73	548	27.07
12/23/2025	27.75	27.75	27.75	27.75	26	27.09
12/22/2025	27.86	27.97	27.86	27.92	2,100	27.25
12/19/2025	28.04	28.04	27.97	27.97	212	27.30
12/18/2025	27.50	27.50	27.50	27.50	56	26.84
12/17/2025	27.34	27.34	27.34	27.34	32	26.68
12/16/2025	27.46	27.46	27.46	27.46	14	26.81
12/15/2025	27.82	27.86	27.74	27.74	2,262	27.07
12/12/2025	28.28	28.28	27.94	27.96	471	27.29
12/11/2025	27.80	27.96	27.80	27.96	2,350	27.29
12/10/2025	28.12	28.12	27.94	28.12	507	27.44
12/09/2025	27.83	27.87	27.83	27.87	904	27.20
12/08/2025	28.09	28.11	27.96	28.11	556	27.43
12/05/2025	28.21	28.21	28.21	28.21	100	27.53
12/04/2025	27.88	27.88	27.70	27.87	140,207	27.20
12/03/2025	27.68	27.68	27.68	27.68	31	27.02
12/02/2025	27.83	27.89	27.81	27.81	895	27.15
12/01/2025	27.91	27.99	27.90	27.99	462	27.32
11/28/2025	27.70	27.84	27.70	27.84	512	27.18
11/26/2025	27.62	27.62	27.61	27.61	433	26.95
11/25/2025	27.79	27.79	27.66	27.66	611	27.00
11/24/2025	27.72	27.72	27.72	27.72	162	27.05
11/21/2025	26.80	27.11	26.80	27.11	1,019	26.46
11/20/2025	27.59	27.59	26.89	26.89	1,179	26.24
11/19/2025	27.60	27.60	27.60	27.60	63	26.94
11/18/2025	28.01	28.11	28.00	28.08	655	27.41
11/17/2025	28.35	28.35	28.35	28.35	104	27.67
11/14/2025	28.57	28.59	28.44	28.48	2,766	27.80
11/13/2025	28.86	29.02	28.84	29.02	175,094	28.33
11/12/2025	29.20	29.20	29.17	29.17	200	28.47
11/11/2025	29.40	29.40	29.32	29.32	279	28.61
11/10/2025	29.27	29.46	29.27	29.46	296	28.75
11/07/2025	28.64	28.98	28.64	28.98	1,257	28.28
11/06/2025	29.65	29.65	29.26	29.37	941	28.67
11/05/2025	29.52	29.52	29.33	29.33	280	28.63
11/04/2025	29.13	29.13	28.99	28.99	438	28.30
11/03/2025	29.90	29.90	29.77	29.77	155	29.06
10/31/2025	29.92	29.92	29.92	29.92	306	29.21
10/30/2025	30.11	30.11	29.97	30.11	889	29.39
10/29/2025	30.98	30.98	30.78	30.78	744	30.04
10/28/2025	30.65	30.71	30.65	30.71	206	29.98
10/27/2025	30.96	30.96	30.88	30.92	1,756	30.18
10/24/2025	30.39	30.39	30.39	30.39	192	29.67
10/23/2025	30.08	30.08	30.08	30.08	3	29.36
10/22/2025	29.83	29.83	29.69	29.69	264	28.98
10/21/2025	30.00	30.00	29.85	29.85	440	29.13
10/20/2025	30.21	30.31	30.21	30.23	675	29.51
10/17/2025	29.56	29.76	29.56	29.67	4,174	28.96
10/16/2025	29.84	29.84	29.84	29.84	121	29.12
10/15/2025	29.91	29.95	29.91	29.95	351	29.23
10/14/2025	29.35	29.51	29.35	29.51	485	28.81
10/13/2025	30.23	30.23	29.96	29.96	1,811	29.25
10/10/2025	30.73	30.73	29.19	29.23	2,195	28.53
10/09/2025	31.70	31.70	31.06	31.06	4,641	30.31
10/08/2025	31.61	31.78	31.61	31.78	360	31.02
10/07/2025	32.21	32.21	31.71	31.71	1,172	30.95
10/06/2025	31.78	32.20	31.78	32.12	912	31.35
10/03/2025	32.14	32.17	32.04	32.04	2,875	31.27
10/02/2025	32.22	32.22	32.22	32.22	229	31.45
10/01/2025	31.81	31.81	31.81	31.81	33	31.05