CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.11	32.48	32.01	32.24	32.24	-1.32%	554,150
Mar 5, 2026	32.93	33.12	32.23	32.67	32.67	-1.95%	1,009,076
Mar 4, 2026	33.07	33.49	32.91	33.32	33.32	1.40%	707,522
Mar 3, 2026	32.60	33.03	32.06	32.86	32.86	-3.81%	771,925
Mar 2, 2026	33.77	34.28	33.77	34.16	34.16	-1.30%	488,716
Feb 27, 2026	34.50	34.68	34.40	34.61	34.61	-0.49%	440,856
Feb 26, 2026	35.08	35.08	34.43	34.78	34.78	-0.91%	435,021
Feb 25, 2026	35.03	35.12	34.91	35.10	35.10	0.69%	477,513
Feb 24, 2026	34.54	34.91	34.43	34.86	34.86	1.10%	637,782
Feb 23, 2026	34.73	34.82	34.38	34.48	34.48	-1.09%	492,855
Feb 20, 2026	34.26	34.86	34.25	34.86	34.86	1.63%	577,640
Feb 19, 2026	34.16	34.30	34.04	34.30	34.30	-0.46%	579,863
Feb 18, 2026	34.39	34.74	34.32	34.46	34.46	0.73%	750,571
Feb 17, 2026	34.09	34.32	33.82	34.21	34.21	-0.12%	848,681
Feb 13, 2026	34.23	34.36	33.94	34.25	34.25	-0.12%	608,535
Feb 12, 2026	34.89	34.90	34.22	34.29	34.29	-1.30%	553,802
Feb 11, 2026	34.70	34.81	34.39	34.74	34.74	0.87%	653,461
Feb 10, 2026	34.54	34.59	34.36	34.44	34.44	-0.06%	421,172
Feb 9, 2026	34.12	34.52	34.10	34.46	34.46	1.26%	617,797
Feb 6, 2026	33.53	34.04	33.53	34.03	34.03	2.84%	864,316
Feb 5, 2026	33.18	33.44	32.98	33.09	33.09	-0.81%	545,573
Feb 4, 2026	33.99	33.99	33.14	33.36	33.36	-1.39%	633,170
Feb 3, 2026	34.12	34.21	33.50	33.83	33.83	-0.32%	501,183
Feb 2, 2026	33.47	34.03	33.47	33.94	33.94	0.80%	872,636
Jan 30, 2026	34.08	34.13	33.52	33.67	33.67	-1.61%	502,657
Jan 29, 2026	34.38	34.42	33.66	34.22	34.22	-0.01%	529,858
Jan 28, 2026	34.36	34.37	34.09	34.23	34.23	0.07%	482,763
Jan 27, 2026	34.04	34.25	34.02	34.20	34.20	1.57%	580,224
Jan 26, 2026	33.51	33.75	33.51	33.67	33.67	0.30%	511,286
Jan 23, 2026	33.33	33.57	33.25	33.57	33.57	0.54%	361,342
Jan 22, 2026	33.43	33.49	33.31	33.39	33.39	0.60%	950,838
Jan 21, 2026	33.07	33.34	32.92	33.19	33.19	1.07%	1,370,980
Jan 20, 2026	32.92	33.09	32.80	32.84	32.84	-1.62%	488,176
Jan 16, 2026	33.37	33.40	33.17	33.38	33.38	-0.06%	367,646
Jan 15, 2026	33.48	33.56	33.35	33.40	33.40	0.51%	499,710
Jan 14, 2026	33.30	33.30	33.04	33.23	33.23	-0.30%	472,125
Jan 13, 2026	33.51	33.51	33.24	33.33	33.33	-0.60%	1,181,885
Jan 12, 2026	33.24	33.56	33.20	33.53	33.53	0.99%	424,157
Jan 9, 2026	33.09	33.24	32.98	33.20	33.20	0.67%	655,176
Jan 8, 2026	33.00	33.01	32.87	32.98	32.98	-0.09%	454,233
Jan 7, 2026	33.12	33.14	32.98	33.01	33.01	-0.66%	381,408
Jan 6, 2026	33.21	33.35	33.20	33.23	33.23	0.67%	836,357
Jan 5, 2026	32.81	33.06	32.74	33.01	33.01	1.32%	479,462
Jan 2, 2026	32.46	32.60	32.42	32.58	32.58	2.04%	1,166,406
Dec 31, 2025	32.08	32.09	31.93	31.93	31.93	-0.37%	533,541
Dec 30, 2025	32.12	32.18	32.05	32.05	32.05	0.12%	344,762
Dec 29, 2025	31.95	32.02	31.89	32.01	32.01	-0.50%	485,541
Dec 26, 2025	32.08	32.17	32.01	32.17	32.17	-0.19%	265,139
Dec 24, 2025	32.20	32.24	32.15	32.23	32.01	0.12%	179,677
Dec 23, 2025	31.98	32.19	31.95	32.19	31.97	0.72%	376,985
Dec 22, 2025	31.93	31.96	31.83	31.96	31.74	0.53%	441,619
Dec 19, 2025	31.62	31.85	31.62	31.79	31.58	1.02%	500,539
Dec 18, 2025	31.45	31.59	31.37	31.47	31.26	1.32%	411,324
Dec 17, 2025	31.48	31.48	31.04	31.06	30.85	-1.05%	279,197
Dec 16, 2025	31.40	31.48	31.26	31.39	31.18	-0.76%	352,799
Dec 15, 2025	31.91	31.91	31.62	31.63	31.42	-0.06%	463,612
Dec 12, 2025	32.02	32.04	31.55	31.65	31.44	-1.34%	457,061
Dec 11, 2025	31.93	32.09	31.80	32.08	31.86	0.16%	312,316
Dec 10, 2025	31.81	32.08	31.72	32.03	31.81	0.88%	389,969
Dec 9, 2025	31.65	31.77	31.60	31.75	31.54	-0.20%	339,973
Dec 8, 2025	31.94	31.94	31.70	31.82	31.60	0.02%	348,466
Dec 5, 2025	32.02	32.13	31.78	31.81	31.60	-0.09%	560,955
Dec 4, 2025	31.92	31.92	31.74	31.84	31.63	0.13%	263,733
Dec 3, 2025	31.71	31.81	31.63	31.80	31.59	0.19%	544,040
Dec 2, 2025	31.72	31.79	31.62	31.74	31.53	0.16%	469,255
Dec 1, 2025	31.68	31.79	31.64	31.69	31.48	-0.31%	517,102
Nov 28, 2025	31.69	31.79	31.63	31.79	31.58	0.60%	206,835
Nov 26, 2025	31.51	31.67	31.45	31.60	31.39	0.89%	597,145
Nov 25, 2025	31.14	31.34	30.86	31.32	31.11	0.77%	600,533
Nov 24, 2025	30.75	31.11	30.72	31.08	30.87	1.30%	603,426
Nov 21, 2025	30.50	30.84	30.27	30.68	30.47	0.33%	757,685
Nov 20, 2025	31.52	31.53	30.53	30.58	30.37	-1.83%	1,007,368
Nov 19, 2025	31.02	31.30	30.93	31.15	30.94	0.03%	754,152
Nov 18, 2025	31.06	31.27	30.90	31.14	30.93	-0.80%	876,706
Nov 17, 2025	31.53	31.72	31.28	31.39	31.18	-0.79%	549,286
Nov 14, 2025	31.36	31.78	31.28	31.64	31.43	-0.22%	649,512
Nov 13, 2025	32.18	32.18	31.64	31.71	31.50	-1.37%	545,151
Nov 12, 2025	32.22	32.22	32.06	32.15	31.93	0.12%	505,296
Nov 11, 2025	32.02	32.14	31.94	32.11	31.89	0.28%	256,981
Nov 10, 2025	31.90	32.03	31.77	32.02	31.80	1.84%	729,288
Nov 7, 2025	31.26	31.44	31.02	31.44	31.23	-0.10%	390,220
Nov 6, 2025	31.76	31.76	31.40	31.47	31.26	-0.91%	367,367
Nov 5, 2025	31.54	31.86	31.54	31.76	31.55	0.86%	493,607
Nov 4, 2025	31.55	31.76	31.46	31.49	31.28	-1.59%	291,340
Nov 3, 2025	32.04	32.06	31.88	32.00	31.78	0.60%	297,780
Oct 31, 2025	31.87	31.90	31.66	31.81	31.60	-0.06%	249,874
Oct 30, 2025	31.87	32.01	31.80	31.83	31.62	-1.18%	370,751
Oct 29, 2025	32.26	32.34	32.06	32.21	31.99	0.56%	746,573
Oct 28, 2025	31.95	32.07	31.90	32.03	31.81	0.16%	383,339
Oct 27, 2025	31.87	31.99	31.85	31.98	31.76	1.30%	450,321
Oct 24, 2025	31.59	31.65	31.55	31.57	31.36	0.38%	311,097
Oct 23, 2025	31.24	31.51	31.24	31.45	31.24	0.80%	533,590
Oct 22, 2025	31.31	31.42	31.02	31.20	30.99	-0.22%	659,900
Oct 21, 2025	31.40	31.41	31.27	31.27	31.06	-1.08%	271,605
Oct 20, 2025	31.43	31.64	31.43	31.61	31.40	1.28%	296,364
Oct 17, 2025	31.03	31.25	31.00	31.21	31.00	0.19%	373,215
Oct 16, 2025	31.31	31.35	31.00	31.15	30.94	0.32%	246,109
Oct 15, 2025	31.10	31.16	30.87	31.05	30.84	1.14%	424,686
Oct 14, 2025	30.44	30.87	30.38	30.70	30.49	-0.55%	341,498
Oct 13, 2025	30.84	30.96	30.72	30.87	30.66	2.02%	486,109