CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	32.20	32.24	32.15	32.23	32.23	0.12%	179,677
Dec 23, 2025	31.98	32.19	31.95	32.19	32.19	0.72%	376,966
Dec 22, 2025	31.93	31.96	31.83	31.96	31.96	0.53%	441,619
Dec 19, 2025	31.62	31.85	31.62	31.79	31.79	1.02%	500,539
Dec 18, 2025	31.45	31.59	31.37	31.47	31.47	1.32%	411,324
Dec 17, 2025	31.48	31.48	31.04	31.06	31.06	-1.05%	279,197
Dec 16, 2025	31.40	31.48	31.26	31.39	31.39	-0.76%	352,799
Dec 15, 2025	31.91	31.91	31.62	31.63	31.63	-0.06%	463,612
Dec 12, 2025	32.02	32.04	31.55	31.65	31.65	-1.34%	457,061
Dec 11, 2025	31.93	32.09	31.80	32.08	32.08	0.16%	312,316
Dec 10, 2025	31.81	32.08	31.72	32.03	32.03	0.88%	389,969
Dec 9, 2025	31.65	31.77	31.60	31.75	31.75	-0.20%	339,973
Dec 8, 2025	31.94	31.94	31.70	31.82	31.82	0.02%	348,466
Dec 5, 2025	32.02	32.13	31.78	31.81	31.81	-0.09%	560,955
Dec 4, 2025	31.92	31.92	31.74	31.84	31.84	0.13%	263,733
Dec 3, 2025	31.71	31.81	31.63	31.80	31.80	0.19%	544,040
Dec 2, 2025	31.72	31.79	31.62	31.74	31.74	0.16%	469,255
Dec 1, 2025	31.68	31.79	31.64	31.69	31.69	-0.31%	517,102
Nov 28, 2025	31.69	31.79	31.63	31.79	31.79	0.60%	206,835
Nov 26, 2025	31.51	31.67	31.45	31.60	31.60	0.89%	597,145
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