CGEMY | Capgemini Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Capgemini Unsp ADR (CGEMY)

OTC

$27.92+$0.37 (+1.34%)

Price as of Nov 12, 2026

N/A
Market Cap
-7.49%
1-Year Change
Information Technology Services
Industry

1 Month
+8.60%

Low Price$26.27

High Price$29.15
3 Months
+14.57%

Low Price$23.35

High Price$29.15
1 Year
-7.49%

Low Price$19.59

High Price$34.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	27.73	27.99	27.59	27.92	+1.34%	70,673
11/11/2026	27.63	27.72	27.38	27.55	-0.11%	383,502
11/10/2026	27.75	27.79	27.37	27.58	-0.43%	171,192
11/09/2026	27.90	27.94	27.56	27.70	-1.46%	212,056
11/06/2026	28.05	28.27	28.03	28.11	-3.34%	137,621
11/05/2026	29.31	29.31	28.96	29.08	-0.24%	111,253
11/04/2026	28.85	29.19	28.78	29.15	+4.41%	136,322
11/03/2026	27.88	28.05	27.53	27.92	-1.52%	104,173
11/02/2026	28.48	28.53	28.28	28.35	-0.28%	112,700
10/30/2026	28.08	28.48	27.77	28.43	+3.19%	74,373
10/29/2026	27.01	27.56	26.81	27.55	+0.66%	104,584
10/28/2026	27.17	27.66	27.14	27.37	+0.37%	123,831
10/27/2026	27.75	27.76	27.23	27.27	-1.73%	95,863
10/26/2026	28.02	28.27	27.69	27.75	0.00%	115,574
10/23/2026	27.60	27.75	27.36	27.75	-2.46%	76,687
10/22/2026	28.16	28.46	28.06	28.45	+1.72%	69,931
10/21/2026	28.15	28.19	27.77	27.97	+1.30%	1,516,726
10/20/2026	27.75	27.84	27.54	27.61	+0.11%	266,785
10/19/2026	27.39	27.62	27.39	27.58	+1.36%	100,700
10/16/2026	27.83	27.87	27.02	27.21	-0.33%	201,037
10/15/2026	26.60	27.33	26.60	27.30	+3.92%	120,495
10/14/2026	26.41	26.56	26.10	26.27	-1.39%	94,601
10/13/2026	26.35	26.76	26.35	26.64	+3.62%	134,723
10/12/2026	25.89	26.10	25.66	25.71	-0.50%	95,101
10/09/2026	25.80	25.89	25.66	25.84	+2.26%	76,425
10/08/2026	25.15	25.42	24.38	25.27	+1.81%	244,401
10/07/2026	24.63	24.85	24.34	24.82	+0.77%	81,168
10/06/2026	24.62	24.75	24.54	24.63	+1.15%	130,597
10/05/2026	23.87	24.35	23.87	24.35	-0.73%	110,377
10/02/2026	24.93	25.01	24.42	24.53	-2.74%	88,467
10/01/2026	25.84	26.02	25.06	25.22	+7.18%	159,112
09/30/2026	23.41	23.70	23.38	23.53	+0.21%	94,891
09/29/2026	23.46	23.55	23.28	23.48	+0.38%	113,267
09/28/2026	23.02	23.53	22.99	23.39	-1.68%	316,284
09/25/2026	23.65	23.86	23.64	23.79	+0.55%	102,789
09/24/2026	23.91	23.98	23.48	23.66	-1.62%	199,860
09/23/2026	23.89	24.17	23.88	24.05	-1.35%	88,124
09/22/2026	24.67	24.67	24.20	24.38	+0.79%	96,606
09/21/2026	24.61	24.61	24.10	24.19	+1.21%	139,756
09/18/2026	24.14	24.14	23.71	23.90	-2.37%	88,628
09/17/2026	24.24	24.55	24.04	24.48	+1.49%	93,826
09/16/2026	24.39	24.47	24.08	24.12	-3.73%	83,234
09/15/2026	24.68	25.16	24.62	25.06	-1.36%	191,701
09/14/2026	25.54	25.63	25.18	25.40	+6.59%	136,677
09/11/2026	23.72	23.87	23.61	23.83	+1.73%	85,321
09/10/2026	23.54	23.65	23.39	23.42	+0.32%	130,528
09/09/2026	23.62	23.62	23.31	23.35	-4.30%	122,166
09/08/2026	24.54	24.58	24.08	24.40	-1.21%	186,067
09/04/2026	25.09	25.09	24.69	24.70	-3.48%	95,047
09/03/2026	25.21	25.61	25.21	25.59	+5.14%	102,463
09/02/2026	24.38	24.59	24.20	24.34	-0.90%	82,537
09/01/2026	24.55	24.73	24.39	24.56	-1.48%	218,107
08/31/2026	25.35	25.39	24.90	24.93	-1.38%	91,726
08/28/2026	25.08	25.45	25.08	25.28	-0.86%	131,781
08/27/2026	25.19	25.59	25.16	25.50	+2.84%	366,639
08/26/2026	24.73	24.91	24.59	24.80	-2.84%	65,862
08/25/2026	25.21	25.65	25.21	25.52	-1.58%	182,313
08/24/2026	25.68	26.02	25.68	25.93	+0.08%	175,392
08/21/2026	25.50	25.99	25.46	25.91	+1.49%	75,738
08/20/2026	25.45	25.57	25.14	25.53	-0.58%	95,490
08/19/2026	24.70	25.73	24.70	25.68	+3.57%	87,352
08/18/2026	24.76	25.07	24.71	24.80	+1.04%	123,883
08/17/2026	24.82	24.91	24.48	24.54	-1.72%	235,010
08/14/2026	25.37	25.37	24.83	24.97	+0.44%	119,750
08/13/2026	24.45	24.97	24.31	24.86	+2.01%	132,550
08/12/2026	24.42	24.66	24.29	24.37	-3.49%	61,677
08/11/2026	24.93	25.49	24.86	25.25	+1.28%	87,904
08/10/2026	24.61	24.96	24.61	24.93	-1.07%	111,965
08/07/2026	25.14	25.36	25.12	25.20	+0.44%	88,672
08/06/2026	24.84	25.14	24.65	25.09	-0.36%	68,701
08/05/2026	25.31	25.37	25.07	25.18	+1.29%	65,766
08/04/2026	24.61	24.88	24.54	24.86	+0.77%	152,650
08/03/2026	25.00	25.24	24.50	24.67	+3.74%	107,818
07/31/2026	24.00	24.10	23.54	23.78	+0.98%	78,675
07/30/2026	23.75	23.87	23.45	23.55	-3.56%	114,480
07/29/2026	24.29	24.73	24.13	24.42	+5.71%	175,129
07/28/2026	22.34	23.19	22.32	23.10	+6.30%	236,695
07/27/2026	21.43	21.73	21.38	21.73	+6.81%	414,988
07/24/2026	20.06	20.43	20.05	20.35	+3.85%	392,656
07/23/2026	19.95	19.98	19.42	19.59	-2.51%	222,695
07/22/2026	20.59	20.59	20.08	20.10	-1.78%	97,109
07/21/2026	20.25	20.60	20.24	20.46	-1.96%	739,087
07/20/2026	20.81	20.91	20.47	20.87	-0.19%	1,386,080
07/17/2026	21.00	21.11	20.69	20.91	+0.29%	363,468
07/16/2026	21.07	21.07	20.61	20.85	-1.88%	202,793
07/15/2026	20.95	21.49	20.95	21.25	+3.96%	180,433
07/14/2026	20.18	20.60	20.16	20.44	-1.49%	236,210
07/13/2026	20.54	20.96	20.54	20.75	+2.57%	322,575
07/10/2026	20.45	20.47	20.17	20.23	-0.78%	717,181
07/09/2026	20.06	20.49	20.00	20.39	-1.26%	1,538,128
07/08/2026	20.68	20.73	20.56	20.65	-3.01%	1,051,844
07/07/2026	21.50	21.51	21.24	21.29	+0.42%	443,830
07/06/2026	20.96	21.23	20.83	21.20	+1.51%	591,988
07/02/2026	20.67	20.98	20.67	20.89	+1.73%	361,031
07/01/2026	20.19	20.65	20.14	20.53	+2.09%	129,661
06/30/2026	19.88	20.12	19.78	20.11	-2.57%	393,401
06/29/2026	20.63	20.71	20.49	20.64	+1.18%	363,752
06/26/2026	19.97	20.45	19.96	20.40	+2.00%	315,034
06/25/2026	20.11	20.33	20.00	20.00	-0.45%	293,141
06/24/2026	20.11	20.40	20.07	20.09	-0.20%	280,334