CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	31.14	31.34	30.86	31.32	31.32	0.77%	600,533
Nov 24, 2025	30.75	31.11	30.72	31.08	31.08	1.30%	603,426
Nov 21, 2025	30.50	30.84	30.27	30.68	30.68	0.33%	757,685
Nov 20, 2025	31.52	31.53	30.53	30.58	30.58	-1.83%	1,007,368
Nov 19, 2025	31.02	31.30	30.93	31.15	31.15	0.03%	754,152
Nov 18, 2025	31.06	31.27	30.90	31.14	31.14	-0.80%	876,706
Nov 17, 2025	31.53	31.72	31.28	31.39	31.39	-0.79%	549,286
Nov 14, 2025	31.36	31.78	31.28	31.64	31.64	-0.22%	649,512
Nov 13, 2025	32.18	32.18	31.64	31.71	31.71	-1.37%	545,151
Nov 12, 2025	32.22	32.22	32.06	32.15	32.15	0.12%	505,296
Nov 11, 2025	32.02	32.14	31.94	32.11	32.11	0.28%	256,981
Nov 10, 2025	31.90	32.03	31.77	32.02	32.02	1.84%	729,288
Nov 7, 2025	31.26	31.44	31.02	31.44	31.44	-0.10%	390,220
Nov 6, 2025	31.76	31.76	31.40	31.47	31.47	-0.91%	367,367
Nov 5, 2025	31.54	31.86	31.54	31.76	31.76	0.86%	493,607
Nov 4, 2025	31.55	31.76	31.46	31.49	31.49	-1.59%	291,340
Nov 3, 2025	32.04	32.06	31.88	32.00	32.00	0.60%	297,780
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