Capital Group Internation... (CGXU)
AMEX: CGXU
· Real-Time Price · USD
28.32
0.52 (1.87%)
At close: Aug 22, 2025, 3:59 PM
28.32
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.92 | 28.34 | 27.89 | 28.32 | 28.32 | 1.87% | 438,298 |
| Aug 21, 2025 | 27.78 | 27.82 | 27.70 | 27.80 | 27.80 | -0.43% | 442,905 |
| Aug 20, 2025 | 27.99 | 28.00 | 27.82 | 27.92 | 27.92 | -0.43% | 674,526 |
| Aug 19, 2025 | 28.22 | 28.22 | 28.02 | 28.04 | 28.04 | -0.64% | 483,400 |
| Aug 18, 2025 | 28.15 | 28.23 | 28.11 | 28.22 | 28.22 | 0.53% | 336,100 |
| Aug 15, 2025 | 28.17 | 28.19 | 28.06 | 28.07 | 28.07 | 0.54% | 324,843 |
| Aug 14, 2025 | 27.83 | 27.93 | 27.81 | 27.92 | 27.92 | -0.18% | 341,244 |
| Aug 13, 2025 | 27.96 | 28.01 | 27.90 | 27.97 | 27.97 | 0.61% | 493,100 |
| Aug 12, 2025 | 27.56 | 27.80 | 27.54 | 27.80 | 27.80 | 1.79% | 392,100 |
| Aug 11, 2025 | 27.45 | 27.46 | 27.31 | 27.31 | 27.31 | -0.40% | 500,544 |
| Aug 8, 2025 | 27.41 | 27.49 | 27.36 | 27.42 | 27.42 | 0.51% | 461,633 |
| Aug 7, 2025 | 27.37 | 27.37 | 27.17 | 27.28 | 27.28 | 0.78% | 721,400 |
| Aug 6, 2025 | 26.98 | 27.07 | 26.95 | 27.07 | 27.07 | 0.59% | 404,111 |
| Aug 5, 2025 | 26.90 | 26.95 | 26.75 | 26.91 | 26.91 | 0.22% | 435,500 |
| Aug 4, 2025 | 26.77 | 26.85 | 26.71 | 26.85 | 26.85 | 1.36% | 422,900 |
| Aug 1, 2025 | 26.52 | 26.53 | 26.31 | 26.49 | 26.49 | -0.75% | 503,414 |
| Jul 31, 2025 | 26.89 | 26.89 | 26.62 | 26.69 | 26.69 | -0.71% | 616,223 |
| Jul 30, 2025 | 27.03 | 27.08 | 26.81 | 26.88 | 26.88 | -0.92% | 594,111 |
| Jul 29, 2025 | 27.19 | 27.21 | 27.06 | 27.13 | 27.13 | 0.11% | 461,600 |
| Jul 28, 2025 | 27.26 | 27.26 | 27.06 | 27.10 | 27.10 | -1.56% | 374,100 |