CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	107.39	108.18	106.40	106.80	106.80	-1.84%	23,203
Jun 25, 2026	111.04	111.04	107.61	108.80	108.80	-0.09%	9,362
Jun 24, 2026	111.99	111.99	108.39	108.90	108.90	-0.96%	5,900
Jun 23, 2026	110.63	112.71	109.96	109.96	109.96	-4.63%	9,653
Jun 22, 2026	114.46	115.90	114.46	115.30	115.30	1.91%	12,380
Jun 18, 2026	111.03	113.30	110.36	113.30	113.14	4.07%	7,288
Jun 17, 2026	109.82	112.30	108.87	108.87	108.72	-0.64%	8,766
Jun 16, 2026	110.79	112.76	109.58	109.58	109.42	-1.19%	7,248
Jun 15, 2026	112.76	113.21	110.29	110.89	110.73	1.08%	8,106
Jun 12, 2026	108.95	110.46	108.13	109.70	109.54	1.72%	9,994
Jun 11, 2026	104.54	107.95	104.14	107.85	107.70	4.59%	22,777
Jun 10, 2026	106.47	107.51	102.96	103.11	102.97	-4.22%	24,429
Jun 9, 2026	112.97	113.58	104.02	107.65	107.50	-3.53%	46,407
Jun 8, 2026	114.95	114.95	111.59	111.59	111.43	-0.02%	7,870
Jun 5, 2026	117.79	117.79	110.52	111.62	111.46	-8.88%	10,620
Jun 4, 2026	120.03	123.04	119.09	122.49	122.32	0.22%	18,039
Jun 3, 2026	125.36	125.36	122.22	122.22	122.05	-2.81%	9,895
Jun 2, 2026	120.64	125.76	120.64	125.76	125.58	4.69%	23,786
Jun 1, 2026	120.25	120.77	117.85	120.12	119.95	-1.35%	13,478
May 29, 2026	123.35	123.35	119.41	121.77	121.59	-0.21%	29,316
May 28, 2026	121.45	123.37	120.95	122.02	121.85	0.04%	11,133
May 27, 2026	121.04	122.87	119.02	121.98	121.80	1.02%	8,896
May 26, 2026	118.72	122.00	118.72	120.75	120.57	3.97%	11,810
May 22, 2026	115.62	116.69	114.00	116.13	115.97	1.21%	11,570
May 21, 2026	110.16	115.66	110.16	114.74	114.58	4.07%	11,383
May 20, 2026	107.36	111.15	107.36	110.26	110.10	4.01%	9,510
May 19, 2026	106.99	107.07	103.89	106.01	105.86	-2.57%	6,856
May 18, 2026	113.86	113.86	106.91	108.80	108.65	-3.76%	36,950
May 15, 2026	110.72	114.36	109.99	113.05	112.89	-0.66%	7,256
May 14, 2026	112.11	113.80	110.00	113.80	113.64	1.62%	8,083
May 13, 2026	111.29	112.88	109.34	111.99	111.83	2.54%	12,940
May 12, 2026	110.68	110.68	107.00	109.21	109.05	-1.92%	9,569
May 11, 2026	108.39	112.93	108.39	111.35	111.19	3.11%	48,054
May 8, 2026	107.24	108.22	106.53	107.99	107.84	2.86%	10,148
May 7, 2026	108.16	108.16	104.51	104.98	104.83	-2.30%	12,299
May 6, 2026	107.95	107.95	105.50	107.45	107.30	0.19%	19,246
May 5, 2026	104.59	107.25	104.59	107.25	107.10	4.18%	7,248
May 4, 2026	103.82	103.82	101.54	102.95	102.80	-0.82%	8,228
May 1, 2026	102.85	104.16	102.82	103.80	103.65	0.46%	24,378
Apr 30, 2026	101.10	103.37	101.02	103.32	103.17	3.48%	3,952
Apr 29, 2026	101.40	101.40	98.71	99.85	99.70	0.38%	8,934
Apr 28, 2026	98.91	99.73	98.68	99.47	99.33	-2.36%	3,041
Apr 27, 2026	102.87	102.87	100.97	101.87	101.73	-0.56%	4,256
Apr 24, 2026	101.88	102.94	101.32	102.44	102.29	0.28%	3,765
Apr 23, 2026	101.20	102.15	100.46	102.15	102.01	1.69%	3,181
Apr 22, 2026	99.46	100.46	99.46	100.46	100.31	4.23%	3,583
Apr 21, 2026	97.98	98.54	96.16	96.38	96.24	-0.78%	5,400
Apr 20, 2026	95.75	97.14	95.75	97.14	97.00	1.13%	2,040
Apr 17, 2026	96.31	96.61	95.48	96.05	95.91	0.86%	12,509
Apr 16, 2026	96.37	96.37	94.70	95.23	95.10	-1.15%	3,040
Apr 15, 2026	97.59	97.59	95.90	96.34	96.20	-0.69%	2,481
Apr 14, 2026	96.48	97.04	95.91	97.01	96.87	2.61%	6,974
Apr 13, 2026	94.25	94.94	93.98	94.54	94.41	-	17,569
Apr 10, 2026	94.74	95.16	94.47	94.54	94.41	1.26%	4,489
Apr 9, 2026	91.99	94.32	91.99	93.37	93.23	1.33%	2,921
Apr 8, 2026	92.74	92.74	91.63	92.14	92.01	4.00%	17,348
Apr 7, 2026	88.78	88.78	87.34	88.60	88.47	-0.87%	7,800
Apr 6, 2026	90.33	90.75	89.37	89.37	89.24	-1.07%	4,156
Apr 2, 2026	88.73	91.64	88.73	90.34	90.21	-1.16%	7,788
Apr 1, 2026	91.47	92.03	91.21	91.40	91.27	1.20%	2,947
Mar 31, 2026	87.75	90.32	87.64	90.32	90.19	3.67%	7,363
Mar 30, 2026	91.53	91.53	86.65	87.13	87.00	-3.67%	4,188
Mar 27, 2026	90.66	91.06	89.78	90.44	90.31	-0.75%	6,300
Mar 26, 2026	92.98	93.13	91.12	91.12	90.99	-3.65%	4,833
Mar 25, 2026	94.15	94.68	93.46	94.57	94.44	1.81%	3,898
Mar 24, 2026	89.95	93.04	89.95	92.89	92.76	2.18%	12,868
Mar 23, 2026	91.61	91.89	90.32	90.91	90.78	1.02%	6,803
Mar 20, 2026	92.68	93.19	89.30	90.05	89.87	-2.99%	11,777
Mar 19, 2026	90.25	93.30	90.25	92.83	92.64	0.47%	5,009
Mar 18, 2026	93.14	93.69	92.39	92.39	92.20	-1.37%	4,178
Mar 17, 2026	93.36	93.82	92.88	93.68	93.49	1.02%	12,197
Mar 16, 2026	93.05	94.02	92.29	92.73	92.54	1.48%	10,796
Mar 13, 2026	92.39	92.39	91.00	91.38	91.19	-0.15%	1,589
Mar 12, 2026	91.85	92.65	91.29	91.52	91.33	-1.40%	11,904
Mar 11, 2026	92.12	93.37	92.12	92.82	92.63	0.76%	3,924
Mar 10, 2026	92.30	93.12	91.96	92.13	91.94	2.40%	5,559
Mar 9, 2026	86.49	90.04	85.86	89.97	89.79	2.45%	6,534
Mar 6, 2026	89.27	89.40	87.70	87.82	87.63	-3.89%	11,206
Mar 5, 2026	92.21	92.85	89.85	91.37	91.18	-2.48%	6,342
Mar 4, 2026	92.94	93.70	92.94	93.69	93.50	2.16%	2,676
Mar 3, 2026	91.38	92.08	90.75	91.71	91.52	-3.02%	5,167
Mar 2, 2026	91.39	94.94	91.08	94.56	94.37	0.64%	3,706
Feb 27, 2026	96.00	96.00	92.93	93.96	93.77	-4.40%	6,235
Feb 26, 2026	99.60	99.60	96.60	98.29	98.09	-3.57%	18,198
Feb 25, 2026	102.47	102.81	101.92	101.93	101.72	-0.22%	4,806
Feb 24, 2026	99.98	102.62	99.64	102.15	101.94	2.24%	6,470
Feb 23, 2026	99.92	100.58	98.66	99.91	99.70	-0.76%	5,066
Feb 20, 2026	99.40	101.53	99.40	100.68	100.47	0.54%	4,588
Feb 19, 2026	99.78	100.64	99.46	100.14	99.93	-0.41%	6,627
Feb 18, 2026	100.85	101.48	99.70	100.55	100.34	0.24%	10,810
Feb 17, 2026	98.91	100.53	97.82	100.31	100.10	1.14%	7,117
Feb 13, 2026	97.56	99.49	97.32	99.18	98.98	1.82%	6,408
Feb 12, 2026	101.30	101.30	97.41	97.41	97.21	-3.67%	6,755
Feb 11, 2026	102.92	103.48	99.39	101.12	100.91	-0.07%	5,965
Feb 10, 2026	101.26	102.62	99.95	101.19	100.98	-0.28%	4,727
Feb 9, 2026	99.84	101.85	99.15	101.47	101.26	1.78%	9,477
Feb 6, 2026	97.89	99.79	97.23	99.70	99.50	4.80%	7,964
Feb 5, 2026	97.68	98.36	95.01	95.13	94.93	-4.54%	5,351
Feb 4, 2026	103.34	103.34	96.99	99.65	99.45	-1.11%	6,420
Feb 3, 2026	99.91	100.77	98.01	100.77	100.56	2.67%	4,366