Capital Group U.S. Small ... (CGMM)
AMEX: CGMM
· Real-Time Price · USD
28.25
0.71 (2.60%)
At close: Aug 22, 2025, 3:02 PM
CGMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 27.51 | 27.57 | 27.41 | 27.53 | 27.53 | -0.29% | 715,448 |
| Aug 20, 2025 | 27.64 | 27.68 | 27.40 | 27.61 | 27.61 | -0.36% | 555,313 |
| Aug 19, 2025 | 27.76 | 27.89 | 27.61 | 27.71 | 27.71 | -0.07% | 706,342 |
| Aug 18, 2025 | 27.65 | 27.77 | 27.57 | 27.73 | 27.73 | 0.29% | 827,100 |
| Aug 15, 2025 | 27.79 | 27.79 | 27.59 | 27.65 | 27.65 | -0.36% | 4,029,800 |
| Aug 14, 2025 | 27.82 | 27.82 | 27.63 | 27.75 | 27.75 | -1.21% | 818,345 |
| Aug 13, 2025 | 27.80 | 28.09 | 27.68 | 28.09 | 28.09 | 1.33% | 810,207 |
| Aug 12, 2025 | 27.25 | 27.72 | 27.21 | 27.72 | 27.72 | 2.44% | 620,900 |
| Aug 11, 2025 | 27.20 | 27.25 | 27.03 | 27.06 | 27.06 | -0.29% | 654,846 |
| Aug 8, 2025 | 27.27 | 27.32 | 27.09 | 27.14 | 27.14 | 0.22% | 417,900 |
| Aug 7, 2025 | 27.41 | 27.41 | 26.90 | 27.08 | 27.08 | -0.40% | 825,408 |
| Aug 6, 2025 | 27.23 | 27.24 | 27.04 | 27.19 | 27.19 | 0.04% | 555,828 |
| Aug 5, 2025 | 27.35 | 27.35 | 26.99 | 27.18 | 27.18 | -0.59% | 937,100 |
| Aug 4, 2025 | 27.16 | 27.34 | 27.13 | 27.34 | 27.34 | 1.41% | 486,637 |
| Aug 1, 2025 | 27.21 | 27.21 | 26.68 | 26.96 | 26.96 | -2.11% | 849,606 |
| Jul 31, 2025 | 27.93 | 28.03 | 27.48 | 27.54 | 27.54 | -1.54% | 841,700 |
| Jul 30, 2025 | 28.02 | 28.22 | 27.81 | 27.97 | 27.97 | 0.43% | 787,742 |
| Jul 29, 2025 | 28.05 | 28.08 | 27.74 | 27.85 | 27.85 | -0.36% | 786,200 |
| Jul 28, 2025 | 28.12 | 28.12 | 27.89 | 27.95 | 27.95 | -0.25% | 836,920 |
| Jul 25, 2025 | 27.85 | 28.03 | 27.71 | 28.02 | 28.02 | 1.30% | 503,500 |