CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	61.80	65.81	61.00	65.36	65.36	7.25%	38,872,163
Apr 28, 2026	61.78	62.16	60.20	60.94	60.94	-1.49%	17,146,708
Apr 27, 2026	61.74	62.67	60.59	61.86	61.86	0.78%	28,574,626
Apr 24, 2026	58.14	61.98	58.14	61.38	61.38	7.50%	36,494,115
Apr 23, 2026	58.45	58.70	56.70	57.10	57.10	-1.89%	15,204,108
Apr 22, 2026	57.88	58.99	57.20	58.20	58.20	0.95%	17,444,520
Apr 21, 2026	56.90	59.56	56.61	57.65	57.65	1.78%	25,031,150
Apr 20, 2026	57.94	57.94	56.38	56.64	56.64	-2.24%	19,545,930
Apr 17, 2026	56.49	59.04	56.49	57.94	57.94	2.57%	23,002,756
Apr 16, 2026	56.32	57.44	55.43	56.49	56.49	1.11%	18,319,320
Apr 15, 2026	57.38	57.99	55.34	55.87	55.87	-1.10%	23,456,210
Apr 14, 2026	55.34	56.65	54.75	56.49	56.49	3.61%	22,368,810
Apr 13, 2026	52.71	55.21	52.50	54.52	54.52	3.79%	24,104,460
Apr 10, 2026	51.38	53.88	51.19	52.53	52.53	2.60%	26,023,400
Apr 9, 2026	51.99	52.30	50.53	51.20	51.20	1.39%	21,015,386
Apr 8, 2026	49.29	51.10	48.75	50.50	50.50	4.64%	18,840,900
Apr 7, 2026	47.94	49.12	47.85	48.26	48.26	1.17%	8,702,216
Apr 3, 2026	48.11	49.10	47.40	47.70	47.70	-0.40%	8,862,850
Apr 2, 2026	49.67	50.20	47.58	47.89	47.89	-4.18%	14,845,890
Apr 1, 2026	50.62	50.90	48.80	49.98	49.98	1.17%	13,671,630
Mar 31, 2026	50.81	51.50	49.38	49.40	49.40	-1.93%	13,212,110
Mar 30, 2026	51.46	51.60	49.07	50.37	50.37	-1.45%	13,733,450
Mar 27, 2026	47.24	52.15	47.00	51.11	51.11	7.01%	24,429,375
Mar 26, 2026	47.62	49.14	46.90	47.76	47.76	0.29%	15,091,390
Mar 25, 2026	47.84	48.10	46.91	47.62	47.62	0.57%	13,412,110
Mar 24, 2026	47.54	47.98	44.88	47.35	47.35	1.24%	13,951,150
Mar 23, 2026	47.63	49.49	46.60	46.77	46.77	-2.87%	16,330,240
Mar 20, 2026	48.75	50.37	48.15	48.15	48.15	0.63%	14,125,780
Mar 19, 2026	48.84	48.89	47.33	47.85	47.85	-3.92%	11,706,110
Mar 18, 2026	50.98	51.50	48.97	49.80	49.80	-1.48%	10,319,400
Mar 17, 2026	52.73	53.60	50.50	50.55	50.55	-4.13%	10,327,040
Mar 16, 2026	53.86	54.10	51.66	52.73	52.73	-2.37%	11,480,100
Mar 13, 2026	53.55	55.99	53.33	54.01	54.01	0.86%	16,980,430
Mar 12, 2026	53.78	54.10	52.50	53.55	53.55	-0.37%	12,217,370
Mar 11, 2026	52.31	54.39	52.00	53.75	53.75	2.19%	15,934,920
Mar 10, 2026	53.20	54.10	52.26	52.60	52.60	0.77%	13,391,773
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