CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.11	52.24	48.50	52.20	52.20	1.30%	16,266,014
Mar 6, 2026	52.00	52.26	51.23	51.53	51.53	-1.66%	10,929,990
Mar 5, 2026	53.53	53.60	51.88	52.40	52.40	-0.68%	11,001,100
Mar 4, 2026	52.52	53.75	51.80	52.76	52.76	-0.42%	13,328,500
Mar 3, 2026	55.60	56.60	52.80	52.98	52.98	-5.58%	18,570,040
Mar 2, 2026	56.90	57.00	54.68	56.11	56.11	-2.23%	17,973,820
Feb 27, 2026	56.00	58.26	55.81	57.39	57.39	1.86%	15,882,920
Feb 26, 2026	57.42	59.27	56.12	56.34	56.34	-1.35%	23,257,950
Feb 25, 2026	55.00	57.50	54.21	57.11	57.11	5.76%	22,142,120
Feb 24, 2026	55.36	56.14	53.95	54.00	54.00	-1.48%	15,245,830
Feb 13, 2026	54.00	55.35	53.70	54.81	54.81	-1.05%	12,908,197
Feb 12, 2026	55.59	57.14	55.19	55.39	55.39	0.60%	19,492,990
Feb 11, 2026	51.36	55.99	51.00	55.06	55.06	8.69%	27,681,810
Feb 10, 2026	51.90	51.90	50.47	50.66	50.66	-2.20%	7,371,411
Feb 9, 2026	52.00	52.48	51.51	51.80	51.80	1.21%	8,196,622
Feb 6, 2026	49.77	52.27	48.95	51.18	51.18	1.33%	13,515,977
Feb 5, 2026	52.80	52.83	49.95	50.51	50.51	-5.16%	13,935,940
Feb 4, 2026	53.35	54.22	52.41	53.26	53.26	0.64%	12,189,920
Feb 3, 2026	53.20	53.30	51.96	52.92	52.92	2.58%	15,262,540
Feb 2, 2026	53.61	54.48	51.26	51.59	51.59	-5.81%	23,330,420
Jan 30, 2026	58.01	58.40	53.48	54.77	54.77	-7.93%	32,948,810
Jan 29, 2026	56.05	61.00	55.21	59.49	59.49	5.22%	39,323,820
Jan 28, 2026	55.86	57.18	55.06	56.54	56.54	0.66%	21,539,690
Jan 27, 2026	56.80	57.60	54.65	56.17	56.17	-2.63%	19,865,150
Jan 26, 2026	58.52	61.08	57.39	57.69	57.69	-0.35%	27,021,270
Jan 23, 2026	53.40	59.49	53.40	57.89	57.89	8.49%	35,216,553
Jan 22, 2026	54.00	54.22	52.80	53.36	53.36	-1.02%	10,397,930
Jan 21, 2026	52.50	54.17	52.25	53.91	53.91	1.74%	13,961,550
Jan 20, 2026	54.21	54.51	51.85	52.99	52.99	-1.32%	16,754,480
Jan 19, 2026	54.36	55.33	53.14	53.70	53.70	-1.05%	14,056,380
Jan 16, 2026	55.84	56.21	54.21	54.27	54.27	-2.55%	24,466,506
Jan 15, 2026	54.01	58.80	54.01	55.69	55.69	7.34%	43,992,790
Jan 14, 2026	52.53	53.28	50.76	51.88	51.88	-1.72%	25,097,710
Jan 13, 2026	53.55	54.16	52.35	52.79	52.79	-1.84%	20,872,210
Jan 12, 2026	54.96	55.48	52.20	53.78	53.78	-0.55%	23,554,210
Jan 9, 2026	53.58	54.80	53.36	54.08	54.08	0.33%	22,887,223
Jan 8, 2026	55.98	56.50	53.11	53.90	53.90	-5.69%	33,606,140
Jan 7, 2026	53.05	60.00	53.01	57.15	57.15	11.97%	48,637,653
Jan 6, 2026	47.11	51.79	47.10	51.04	51.04	9.41%	36,333,490
Jan 5, 2026	46.51	46.95	45.93	46.65	46.65	0.69%	13,438,110
Dec 31, 2025	45.96	46.92	45.45	46.33	46.33	1.27%	17,001,640
Dec 30, 2025	43.90	46.37	43.18	45.75	45.75	2.92%	17,173,130
Dec 29, 2025	45.01	45.55	44.40	44.45	44.45	-2.41%	11,956,730
Dec 26, 2025	45.99	46.29	44.65	45.55	45.55	1.13%	16,626,380
Dec 25, 2025	45.39	45.50	44.50	45.04	45.04	-1.59%	13,478,530
Dec 24, 2025	43.74	46.27	43.39	45.77	45.77	8.15%	28,645,130
Dec 23, 2025	41.75	42.95	41.44	42.32	42.32	1.90%	13,267,980
Dec 22, 2025	41.63	42.60	41.29	41.53	41.53	1.29%	12,805,500
Dec 19, 2025	40.36	41.22	40.00	41.00	41.00	2.22%	11,220,880
Dec 18, 2025	40.75	41.11	40.06	40.11	40.11	-1.86%	9,130,991
Dec 17, 2025	39.38	41.20	39.29	40.87	40.87	3.78%	14,183,650
Dec 16, 2025	39.09	39.57	38.30	39.38	39.38	0.54%	12,174,540
Dec 15, 2025	40.07	40.09	39.12	39.17	39.17	-2.32%	9,740,096
Dec 12, 2025	40.16	40.16	39.11	40.10	40.10	0.96%	11,399,830
Dec 11, 2025	40.36	41.08	39.70	39.72	39.72	-1.46%	8,687,716
Dec 10, 2025	40.55	40.73	39.92	40.31	40.31	-0.64%	6,208,396
Dec 9, 2025	40.87	41.08	40.36	40.57	40.57	-1.34%	6,597,605
Dec 8, 2025	40.81	41.42	40.68	41.12	41.12	0.78%	8,971,937
Dec 5, 2025	40.52	40.92	39.81	40.80	40.80	0.82%	7,223,215
Dec 4, 2025	39.97	40.76	39.58	40.47	40.47	1.40%	7,914,252
Dec 3, 2025	41.09	41.12	39.80	39.91	39.91	-2.40%	9,445,194
Dec 2, 2025	41.20	41.58	40.70	40.89	40.89	-1.68%	9,499,640
Dec 1, 2025	42.60	42.80	41.39	41.59	41.59	-1.12%	11,405,420
Nov 28, 2025	41.49	42.89	41.33	42.06	42.06	1.06%	9,796,669
Nov 27, 2025	41.68	42.88	41.62	41.62	41.62	-0.36%	8,770,318
Nov 26, 2025	42.84	43.26	41.64	41.77	41.77	-2.47%	10,213,020
Nov 25, 2025	41.83	43.48	41.61	42.83	42.83	3.43%	15,112,045
Nov 24, 2025	41.84	41.97	41.21	41.41	41.41	0.68%	13,357,310
Nov 21, 2025	44.38	44.80	41.00	41.13	41.13	-9.86%	25,586,260
Nov 20, 2025	47.30	49.17	45.47	45.63	45.63	-2.71%	24,012,890
Nov 19, 2025	47.67	48.50	46.45	46.90	46.90	-1.10%	17,610,180
Nov 18, 2025	50.00	50.10	46.50	47.42	47.42	-5.58%	26,863,150
Nov 17, 2025	49.01	50.78	47.66	50.22	50.22	1.27%	25,867,170
Nov 14, 2025	50.70	51.13	49.37	49.59	49.59	-3.52%	20,702,110
Nov 13, 2025	48.65	52.45	48.63	51.40	51.40	5.61%	36,579,260
Nov 12, 2025	50.49	50.49	47.88	48.67	48.67	-4.55%	23,949,720
Nov 11, 2025	50.15	51.98	49.87	50.99	50.99	1.67%	25,774,540
Nov 10, 2025	50.20	52.08	49.00	50.15	50.15	1.62%	38,532,750
Nov 7, 2025	45.65	49.49	45.00	49.35	49.35	7.68%	34,530,360
Nov 6, 2025	45.06	47.36	44.50	45.83	45.83	1.78%	12,744,280
Nov 5, 2025	43.40	45.72	43.20	45.03	45.03	2.09%	13,491,260
Nov 4, 2025	45.58	46.30	43.73	44.11	44.11	-3.75%	11,168,090
Nov 3, 2025	46.10	46.47	44.50	45.83	45.83	-0.46%	15,507,310
Oct 31, 2025	46.02	48.70	45.86	46.04	46.04	0.83%	24,743,420
Oct 30, 2025	44.50	46.73	44.36	45.66	45.66	1.47%	18,918,990
Oct 29, 2025	43.35	45.13	43.28	45.00	45.00	3.38%	12,530,450
Oct 28, 2025	44.00	44.42	43.38	43.53	43.53	-0.96%	8,404,103
Oct 27, 2025	43.94	44.58	43.52	43.95	43.95	0.02%	10,856,240
Oct 24, 2025	43.60	44.27	43.10	43.94	43.94	1.85%	10,613,440
Oct 23, 2025	42.50	43.26	41.66	43.14	43.14	1.39%	10,191,490
Oct 22, 2025	42.90	43.11	42.08	42.55	42.55	-1.62%	8,738,340
Oct 21, 2025	43.51	43.94	43.17	43.25	43.25	-0.21%	8,302,211
Oct 20, 2025	44.01	44.31	43.01	43.34	43.34	0.60%	8,743,890
Oct 17, 2025	45.02	46.03	43.00	43.08	43.08	-5.36%	14,463,190
Oct 16, 2025	45.49	46.87	45.20	45.52	45.52	-0.61%	9,774,014
Oct 15, 2025	45.39	45.90	44.70	45.80	45.80	1.64%	11,293,140
Oct 14, 2025	48.29	48.49	45.02	45.06	45.06	-4.76%	16,054,170
Oct 13, 2025	44.56	47.69	44.56	47.31	47.31	-0.98%	15,388,870
Oct 10, 2025	51.20	51.50	46.95	47.78	47.78	-6.31%	22,143,630
Oct 9, 2025	50.80	52.40	50.20	51.00	50.72	2.20%	19,672,160