CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	43.12	46.44	43.12	45.80	45.80	6.51%	6,840,700
Apr 28, 2026	42.94	43.00	41.00	43.00	43.00	-	2,272,735
Apr 27, 2026	40.02	43.48	39.56	43.00	43.00	8.92%	6,039,200
Apr 24, 2026	36.74	40.00	36.66	39.48	39.48	9.00%	3,511,400
Apr 23, 2026	38.20	38.20	35.62	36.22	36.22	-3.36%	1,294,800
Apr 22, 2026	37.72	38.46	36.86	37.48	37.48	-0.64%	1,671,800
Apr 21, 2026	38.00	38.90	37.52	37.72	37.72	-0.37%	1,478,600
Apr 20, 2026	39.10	39.12	37.28	37.86	37.86	-3.76%	1,530,600
Apr 17, 2026	39.48	39.86	38.14	39.34	39.34	1.44%	2,094,200
Apr 16, 2026	39.36	39.50	38.02	38.78	38.78	1.25%	1,179,800
Apr 15, 2026	39.48	39.78	37.68	38.30	38.30	-2.05%	1,661,400
Apr 14, 2026	38.40	39.44	38.00	39.10	39.10	2.89%	2,116,200
Apr 13, 2026	36.20	38.34	36.02	38.00	38.00	3.83%	2,292,400
Apr 10, 2026	36.80	38.18	36.30	36.60	36.60	0.27%	2,085,800
Apr 9, 2026	36.48	37.68	36.26	36.50	36.50	0.39%	1,870,200
Apr 8, 2026	33.94	36.36	33.86	36.36	36.36	10.18%	1,802,600
Apr 2, 2026	33.42	34.30	32.36	33.00	33.00	-1.14%	1,260,890
Apr 1, 2026	33.08	33.98	32.74	33.38	33.38	2.33%	751,400
Mar 31, 2026	33.70	34.68	32.58	32.62	32.62	-3.20%	1,621,000
Mar 30, 2026	33.50	34.58	33.18	33.70	33.70	-0.53%	1,501,800
Mar 27, 2026	31.60	34.58	30.78	33.88	33.88	7.22%	3,065,880
Mar 26, 2026	32.42	34.42	31.22	31.60	31.60	-2.47%	3,192,600
Mar 25, 2026	32.68	32.68	31.10	32.40	32.40	1.82%	1,229,200
Mar 24, 2026	31.88	32.18	30.40	31.82	31.82	1.60%	1,235,800
Mar 23, 2026	31.90	32.78	30.80	31.32	31.32	-3.27%	1,438,400
Mar 20, 2026	33.16	33.60	31.18	32.38	32.38	1.19%	698,000
Mar 19, 2026	32.02	32.80	31.52	32.00	32.00	-4.65%	1,581,588
Mar 18, 2026	32.70	33.84	32.70	33.56	33.56	1.27%	967,600
Mar 17, 2026	33.50	33.76	32.52	33.14	33.14	-0.06%	2,221,800
Mar 16, 2026	33.80	33.80	32.24	33.16	33.16	-2.87%	2,257,800
Mar 13, 2026	34.58	35.78	33.66	34.14	34.14	-0.41%	1,797,000
Mar 12, 2026	36.20	35.86	33.84	34.28	34.28	-1.61%	848,600
Mar 11, 2026	34.34	36.00	33.86	34.84	34.84	3.20%	2,033,200
Mar 10, 2026	34.00	34.48	33.62	33.76	33.76	1.26%	767,552
Mar 9, 2026	32.12	33.44	30.28	33.34	33.34	0.79%	2,067,800
Mar 6, 2026	34.00	34.28	32.86	33.08	33.08	-1.49%	1,239,600
Mar 5, 2026	34.08	34.64	33.00	33.58	33.58	0.42%	1,113,800
Mar 4, 2026	33.50	34.78	32.66	33.44	33.44	-1.65%	1,399,200
Mar 3, 2026	36.66	36.88	33.68	34.00	34.00	-7.66%	2,600,800
Mar 2, 2026	37.34	37.78	35.74	36.82	36.82	-2.28%	1,546,474
Feb 27, 2026	37.52	38.70	37.22	37.68	37.68	0.43%	1,311,000
Feb 26, 2026	38.40	40.50	37.32	37.52	37.52	-0.27%	4,742,600
Feb 25, 2026	39.30	39.30	37.46	37.62	37.62	1.62%	3,105,600
Feb 24, 2026	36.68	37.46	35.86	37.02	37.02	1.70%	1,491,600
Feb 23, 2026	35.42	37.14	35.42	36.40	36.40	4.42%	221,200
Feb 20, 2026	35.70	35.72	34.68	34.86	34.86	-2.35%	93,476
Feb 16, 2026	36.88	36.88	35.60	35.70	35.70	-1.27%	126,200
Feb 13, 2026	36.76	36.76	35.56	36.16	36.16	-3.26%	1,487,800
Feb 12, 2026	38.20	39.16	37.08	37.38	37.38	-1.16%	2,209,400
Feb 11, 2026	34.88	38.00	34.50	37.82	37.82	11.50%	4,523,028
Feb 10, 2026	34.84	35.34	33.92	33.92	33.92	-2.64%	619,400
Feb 9, 2026	33.40	35.30	32.80	34.84	34.84	5.64%	1,840,600
Feb 6, 2026	33.36	34.32	31.96	32.98	32.98	-1.14%	1,293,800
Feb 5, 2026	35.50	35.92	33.18	33.36	33.36	-8.95%	1,388,200
Feb 4, 2026	35.40	36.72	33.80	36.64	36.64	4.27%	2,471,660
Feb 3, 2026	35.52	35.78	34.04	35.14	35.14	1.86%	1,429,400
Feb 2, 2026	35.22	37.50	34.02	34.50	34.50	-10.71%	2,808,000
Jan 30, 2026	40.78	40.78	36.80	38.64	38.64	-7.12%	3,289,200
Jan 29, 2026	39.00	41.66	38.00	41.60	41.60	6.83%	3,823,500
Jan 28, 2026	38.90	38.98	37.72	38.94	38.94	1.20%	2,032,800
Jan 27, 2026	39.60	40.34	38.24	38.48	38.48	-3.17%	2,441,600
Jan 26, 2026	39.30	42.02	39.30	39.74	39.74	4.03%	5,062,400
Jan 23, 2026	36.10	39.20	35.90	38.20	38.20	6.17%	3,490,300
Jan 22, 2026	36.58	36.78	35.60	35.98	35.98	-2.23%	1,279,200
Jan 21, 2026	36.14	37.30	36.06	36.80	36.80	1.94%	1,699,200
Jan 20, 2026	38.84	38.84	36.00	36.10	36.10	-4.40%	1,415,400
Jan 19, 2026	38.32	38.52	37.12	37.76	37.76	-1.46%	1,475,200
Jan 16, 2026	38.08	39.10	37.12	38.32	38.32	1.59%	2,454,460
Jan 15, 2026	37.50	40.30	37.32	37.72	37.72	5.13%	6,239,600
Jan 14, 2026	36.26	36.26	35.02	35.88	35.88	-0.33%	1,627,600
Jan 13, 2026	35.50	36.30	34.36	36.00	36.00	0.39%	2,675,800
Jan 12, 2026	36.76	37.50	35.30	35.86	35.86	-0.39%	2,810,000
Jan 9, 2026	34.04	36.50	33.86	36.00	36.00	5.02%	4,180,000
Jan 8, 2026	35.80	36.78	33.70	34.28	34.28	-8.34%	5,659,400
Jan 7, 2026	35.26	39.76	35.20	37.40	37.40	10.00%	12,390,400
Jan 6, 2026	32.60	34.56	32.56	34.00	34.00	6.58%	3,812,200
Jan 5, 2026	32.90	34.00	31.50	31.90	31.90	-1.54%	2,136,800
Jan 2, 2026	32.92	33.54	31.02	32.40	32.40	-1.58%	530,400
Dec 31, 2025	32.40	33.80	32.16	32.92	32.92	3.26%	2,416,820
Dec 30, 2025	29.60	32.18	29.60	31.88	31.88	6.98%	2,776,800
Dec 29, 2025	31.56	31.64	29.40	29.80	29.80	-4.49%	2,730,000
Dec 24, 2025	28.62	32.78	28.62	31.20	31.20	9.09%	4,954,500
Dec 23, 2025	27.34	29.26	27.34	28.60	28.60	5.77%	2,872,200
Dec 22, 2025	27.20	27.96	26.94	27.04	27.04	0.52%	1,770,000
Dec 19, 2025	26.38	26.90	26.38	26.90	26.90	1.97%	1,216,600
Dec 18, 2025	26.84	26.84	26.20	26.38	26.38	-1.86%	1,175,800
Dec 17, 2025	26.30	27.24	26.12	26.88	26.88	2.21%	1,688,400
Dec 16, 2025	26.50	27.02	26.12	26.30	26.30	-0.53%	1,355,000
Dec 15, 2025	27.98	29.24	26.08	26.44	26.44	-2.07%	4,245,800
Dec 12, 2025	26.88	27.44	26.34	27.00	27.00	0.52%	535,200
Dec 11, 2025	27.16	27.48	26.64	26.86	26.86	-1.10%	485,400
Dec 10, 2025	27.08	27.36	26.24	27.16	27.16	0.30%	454,400
Dec 9, 2025	26.70	27.58	26.70	27.08	27.08	1.42%	524,600
Dec 8, 2025	27.88	27.88	26.64	26.70	26.70	-4.23%	897,600
Dec 5, 2025	28.08	28.26	27.72	27.88	27.88	-0.71%	777,800
Dec 4, 2025	27.10	28.08	27.10	28.08	28.08	3.62%	480,800
Dec 3, 2025	27.72	27.86	27.10	27.10	27.10	-2.38%	371,800
Dec 2, 2025	28.86	28.86	27.60	27.76	27.76	-3.88%	682,720
Dec 1, 2025	29.52	29.90	28.50	28.88	28.88	-2.17%	1,167,400
Nov 28, 2025	28.50	29.72	28.50	29.52	29.52	3.58%	589,200