CGPT Historical Prices
VegaShares AI Inference ETF · daily open, high, low, close & volume
Trading days
56
Period high
20.86
Period low
14.33
Period change
-27.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | +0.54% | 53 |
| Nov 3, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | -0.99% | 45 |
| Nov 2, 2026 | 14.53 | 14.53 | 14.48 | 14.48 | -3.65% | 451 |
| Oct 30, 2026 | 15.24 | 15.24 | 14.86 | 15.03 | -7.02% | 1,340 |
| Oct 29, 2026 | 16.19 | 16.19 | 16.16 | 16.16 | -4.05% | 357 |
| Oct 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | +3.43% | 282 |
| Oct 27, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | +2.32% | 33 |
| Oct 26, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | +1.02% | 158 |
| Oct 23, 2026 | 15.87 | 15.87 | 15.75 | 15.75 | +1.12% | 1,628 |
| Oct 22, 2026 | 15.67 | 15.67 | 15.58 | 15.58 | -7.07% | 386 |
| Oct 21, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | +2.05% | 9 |
| Oct 20, 2026 | 16.52 | 16.68 | 16.43 | 16.43 | -0.06% | 530 |
| Oct 19, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | +1.13% | 103 |
| Oct 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | -4.03% | 371 |
| Oct 15, 2026 | 16.48 | 16.94 | 16.48 | 16.94 | -2.06% | 865 |
| Oct 14, 2026 | 17.62 | 17.62 | 17.29 | 17.29 | -4.94% | 2,035 |
| Oct 13, 2026 | 17.82 | 18.19 | 17.82 | 18.19 | -0.86% | 379 |
| Oct 12, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | -4.09% | 105 |
| Oct 9, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | -0.23% | 317 |
| Oct 8, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -4.39% | 287 |
| Oct 7, 2026 | 19.86 | 20.06 | 19.86 | 20.06 | -0.84% | 2,325 |
| Oct 6, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | +0.82% | 179 |
| Oct 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | +1.75% | 239 |
| Oct 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.65% | 107 |
| Oct 1, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | +0.60% | 23 |
| Sep 30, 2026 | 19.54 | 19.54 | 19.47 | 19.47 | -2.26% | 324 |
| Sep 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +1.06% | 22 |
| Sep 28, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | -4.04% | 262 |
| Sep 25, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | +0.86% | 73 |
| Sep 24, 2026 | 20.39 | 20.39 | 20.37 | 20.37 | -0.02% | 221 |
| Sep 23, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | -2.32% | 110 |
| Sep 22, 2026 | 20.72 | 20.86 | 20.72 | 20.86 | +2.83% | 6,325 |
| Sep 21, 2026 | 20.01 | 20.28 | 20.01 | 20.28 | +5.06% | 1,220 |
| Sep 18, 2026 | 19.11 | 19.31 | 19.11 | 19.31 | +3.58% | 813 |
| Sep 17, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | +3.43% | 12 |
| Sep 16, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | +2.96% | 64 |
| Sep 15, 2026 | 17.53 | 17.53 | 17.50 | 17.50 | +0.19% | 765 |
| Sep 14, 2026 | 17.50 | 17.64 | 17.39 | 17.47 | -4.97% | 3,151 |
| Sep 11, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -2.07% | 324 |
| Sep 9, 2026 | 18.86 | 18.93 | 18.77 | 18.77 | -1.13% | 978 |
| Sep 8, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.01% | 544 |
| Sep 4, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | +2.84% | 16 |
| Sep 3, 2026 | 18.34 | 18.46 | 18.34 | 18.46 | +0.58% | 201 |
| Sep 2, 2026 | 18.34 | 18.36 | 18.34 | 18.36 | -3.82% | 322 |
| Aug 31, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +1.70% | 17 |
| Aug 28, 2026 | 18.93 | 18.95 | 18.77 | 18.77 | -2.38% | 545 |
| Aug 27, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | +3.47% | 11 |
| Aug 26, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | +1.24% | 31 |
| Aug 25, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | +2.46% | 84 |
| Aug 24, 2026 | 17.90 | 17.91 | 17.84 | 17.91 | -4.71% | 715 |
| Aug 21, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | -0.18% | 23 |
| Aug 20, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | +0.49% | 41 |
| Aug 19, 2026 | 19.28 | 19.43 | 18.65 | 18.74 | -3.66% | 7,100 |
| Aug 18, 2026 | 19.84 | 20.00 | 19.45 | 19.45 | -6.67% | 6,830 |
| Aug 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +4.83% | 227 |
| Aug 14, 2026 | 20.20 | 20.20 | 19.82 | 19.88 | - | 1,584 |
Daily open, high, low, close and volume for VegaShares AI Inference ETF (CGPT). Showing 56 trading days. Unadjusted prices.