CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.63	28.74	28.54	28.67	28.67	0.17%	159,423
Jun 26, 2025	28.53	28.64	28.47	28.62	28.62	0.92%	146,477
Jun 25, 2025	28.34	28.37	28.30	28.36	28.36	0.04%	167,530
Jun 24, 2025	28.10	28.40	28.10	28.35	28.35	2.35%	235,005
Jun 23, 2025	27.39	27.71	27.36	27.70	27.70	0.73%	268,262
Jun 20, 2025	27.79	27.80	27.47	27.50	27.50	-0.51%	130,146
Jun 18, 2025	27.75	27.78	27.60	27.64	27.64	-0.40%	132,303
Jun 17, 2025	27.94	27.96	27.70	27.75	27.75	-1.32%	192,762
Jun 16, 2025	28.07	28.25	28.07	28.12	28.12	1.19%	196,322
Jun 13, 2025	27.74	27.93	27.72	27.79	27.79	-1.28%	177,930
Jun 12, 2025	28.10	28.21	28.09	28.15	28.15	-0.11%	89,558
Jun 11, 2025	28.18	28.27	28.11	28.18	28.18	0.25%	240,334
Jun 10, 2025	28.13	28.13	27.98	28.11	28.11	0.35%	131,706
Jun 9, 2025	28.01	28.09	27.94	28.01	28.01	0.29%	231,045
Jun 6, 2025	27.89	27.95	27.81	27.93	27.93	0.47%	202,358
Jun 5, 2025	27.92	27.94	27.76	27.80	27.80	0.11%	190,147
Jun 4, 2025	27.71	27.83	27.70	27.77	27.77	0.91%	261,731
Jun 3, 2025	27.42	27.56	27.38	27.52	27.52	0.11%	239,670
Jun 2, 2025	27.29	27.51	27.23	27.49	27.49	0.95%	238,735
May 30, 2025	27.31	27.31	27.03	27.23	27.23	-0.80%	123,095
May 29, 2025	27.58	27.58	27.33	27.45	27.45	0.49%	170,566
May 28, 2025	27.38	27.40	27.29	27.32	27.32	-0.49%	275,774
May 27, 2025	27.42	27.45	27.30	27.45	27.45	1.10%	502,806
May 23, 2025	26.95	27.20	26.95	27.15	27.15	-0.11%	182,759
May 22, 2025	27.06	27.24	27.03	27.18	27.18	0.15%	195,108
May 21, 2025	27.30	27.40	27.08	27.14	27.14	-0.81%	127,908
May 20, 2025	27.29	27.36	27.23	27.36	27.36	-	1,486,631
May 19, 2025	27.07	27.38	27.07	27.36	27.36	0.51%	95,803
May 16, 2025	27.14	27.23	27.07	27.22	27.22	-0.04%	107,800
May 15, 2025	27.15	27.25	27.08	27.23	27.23	0.48%	171,606
May 14, 2025	27.16	27.19	27.07	27.10	27.10	0.07%	128,990
May 13, 2025	26.85	27.14	26.82	27.08	27.08	0.78%	350,461
May 12, 2025	26.89	26.89	26.66	26.87	26.87	2.46%	118,346
May 9, 2025	26.31	26.37	26.20	26.23	26.23	0.25%	87,652
May 8, 2025	26.22	26.27	26.11	26.16	26.16	0.35%	154,497
May 7, 2025	26.11	26.16	25.95	26.07	26.07	-0.34%	1,046,312
May 6, 2025	26.13	26.24	26.08	26.16	26.16	-0.27%	61,627
May 5, 2025	26.20	26.32	26.20	26.23	26.23	-0.03%	76,944
May 2, 2025	26.26	26.26	26.16	26.24	26.24	2.07%	119,248
May 1, 2025	25.86	25.86	25.69	25.71	25.71	0.29%	106,362
Apr 30, 2025	25.43	25.67	25.29	25.63	25.63	0.12%	198,247
Apr 29, 2025	25.53	25.64	25.48	25.60	25.60	0.47%	301,538
Apr 28, 2025	25.48	25.51	25.34	25.48	25.48	0.20%	154,298
Apr 25, 2025	25.29	25.43	25.23	25.43	25.43	0.15%	189,539
Apr 24, 2025	25.08	25.41	25.05	25.39	25.39	1.24%	74,484
Apr 23, 2025	25.17	25.29	25.00	25.08	25.08	1.34%	391,490
Apr 22, 2025	24.54	24.81	24.52	24.75	24.75	1.97%	110,963
Apr 21, 2025	24.45	24.45	24.08	24.27	24.27	-0.61%	75,075
Apr 17, 2025	24.43	24.56	24.31	24.42	24.42	0.91%	145,513
Apr 16, 2025	24.34	24.49	24.09	24.20	24.20	-1.35%	101,516