CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.87	31.90	31.66	31.81	31.81	-0.06%	249,874
Oct 30, 2025	31.87	32.01	31.80	31.83	31.83	-1.18%	370,751
Oct 29, 2025	32.26	32.34	32.06	32.21	32.21	0.56%	746,573
Oct 28, 2025	31.95	32.07	31.90	32.03	32.03	0.16%	383,339
Oct 27, 2025	31.87	31.99	31.85	31.98	31.98	1.30%	450,321
Oct 24, 2025	31.59	31.65	31.55	31.57	31.57	0.38%	311,097
Oct 23, 2025	31.24	31.51	31.24	31.45	31.45	0.80%	533,590
Oct 22, 2025	31.31	31.42	31.02	31.20	31.20	-0.22%	659,900
Oct 21, 2025	31.40	31.41	31.27	31.27	31.27	-1.08%	271,605
Oct 20, 2025	31.43	31.64	31.43	31.61	31.61	1.28%	296,364
Oct 17, 2025	31.03	31.25	31.00	31.21	31.21	0.19%	373,215
Oct 16, 2025	31.31	31.35	31.00	31.15	31.15	0.32%	246,109
Oct 15, 2025	31.10	31.16	30.87	31.05	31.05	1.14%	424,686
Oct 14, 2025	30.44	30.87	30.38	30.70	30.70	-0.55%	341,498
Oct 13, 2025	30.84	30.96	30.72	30.87	30.87	2.02%	486,109
Oct 10, 2025	31.19	31.22	30.22	30.26	30.26	-2.98%	854,760
Oct 9, 2025	31.41	31.41	31.09	31.19	31.19	-0.73%	346,019
Oct 8, 2025	31.23	31.42	31.23	31.42	31.42	0.96%	345,562
Oct 7, 2025	31.46	31.46	31.10	31.12	31.12	-0.83%	613,327
Oct 6, 2025	31.35	31.44	31.34	31.38	31.38	0.38%	431,361
Oct 3, 2025	31.33	31.33	31.17	31.26	31.26	0.10%	419,254
Oct 2, 2025	31.36	31.36	31.07	31.23	31.23	0.42%	327,703
Oct 1, 2025	30.97	31.14	30.97	31.10	31.10	0.65%	470,856
Sep 30, 2025	30.84	30.92	30.75	30.90	30.90	0.26%	485,005
Sep 29, 2025	30.85	30.93	30.78	30.82	30.82	0.65%	499,616
Sep 26, 2025	30.54	30.62	30.44	30.62	30.62	-	550,594
Sep 25, 2025	30.61	30.68	30.48	30.62	30.62	-0.71%	269,794
Sep 24, 2025	30.97	30.97	30.76	30.84	30.84	-0.50%	300,204
Sep 23, 2025	31.09	31.14	30.97	31.00	31.00	0.02%	218,825
Sep 22, 2025	30.90	31.06	30.83	30.99	30.99	0.06%	458,740
Sep 19, 2025	30.98	30.98	30.87	30.97	30.97	0.03%	305,742
Sep 18, 2025	30.86	31.00	30.80	30.96	30.96	0.36%	211,819
Sep 17, 2025	30.90	30.99	30.67	30.85	30.85	-	229,397
Sep 16, 2025	30.86	30.89	30.74	30.85	30.85	0.39%	343,515
Sep 15, 2025	30.65	30.73	30.60	30.73	30.73	0.82%	326,507
Sep 12, 2025	30.50	30.52	30.42	30.48	30.48	-0.03%	943,082
Sep 11, 2025	30.36	30.50	30.32	30.49	30.49	0.96%	354,524
Sep 10, 2025	30.21	30.27	30.14	30.20	30.20	0.80%	342,591
Sep 9, 2025	29.96	30.04	29.93	29.96	29.96	0.07%	211,090
Sep 8, 2025	29.83	29.95	29.78	29.94	29.94	0.74%	436,212
Sep 5, 2025	29.82	29.85	29.52	29.72	29.72	0.81%	368,554
Sep 4, 2025	29.33	29.48	29.24	29.48	29.48	0.34%	457,782
Sep 3, 2025	29.34	29.41	29.29	29.38	29.38	0.44%	268,749
Sep 2, 2025	29.11	29.28	29.02	29.25	29.25	-0.71%	446,154
Aug 29, 2025	29.56	29.56	29.40	29.46	29.46	-0.81%	533,217
Aug 28, 2025	29.53	29.72	29.51	29.70	29.70	0.95%	466,737
Aug 27, 2025	29.31	29.45	29.25	29.42	29.42	-0.24%	228,453
Aug 26, 2025	29.48	29.51	29.42	29.49	29.49	-0.10%	266,212
Aug 25, 2025	29.64	29.67	29.52	29.52	29.52	-0.37%	306,920
Aug 22, 2025	29.30	29.70	29.24	29.63	29.63	1.54%	617,344