CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	29.05	29.16	28.98	29.16	29.16	0.10%	264,905
Jul 24, 2025	29.21	29.21	29.12	29.13	29.13	-0.27%	175,791
Jul 23, 2025	29.05	29.30	28.99	29.21	29.21	1.28%	294,944
Jul 22, 2025	28.87	28.95	28.69	28.84	28.84	-0.14%	217,078
Jul 21, 2025	28.88	28.97	28.82	28.88	28.88	0.38%	269,279
Jul 18, 2025	28.99	28.99	28.77	28.77	28.77	-0.45%	239,749
Jul 17, 2025	28.81	28.95	28.76	28.90	28.90	0.07%	252,649
Jul 16, 2025	28.78	28.91	28.66	28.88	28.88	0.35%	118,191
Jul 15, 2025	28.93	28.93	28.75	28.78	28.78	0.14%	187,474
Jul 14, 2025	28.69	28.74	28.63	28.74	28.74	0.17%	158,223
Jul 11, 2025	28.72	28.73	28.66	28.69	28.69	-0.55%	289,167
Jul 10, 2025	28.91	28.91	28.74	28.85	28.85	-0.35%	574,022
Jul 9, 2025	28.91	28.96	28.83	28.95	28.95	0.38%	183,392
Jul 8, 2025	28.84	28.87	28.76	28.84	28.84	0.59%	308,676
Jul 7, 2025	28.78	28.82	28.57	28.67	28.67	-0.97%	174,379
Jul 3, 2025	28.86	28.97	28.84	28.95	28.95	0.38%	113,059
Jul 2, 2025	28.58	28.84	28.58	28.84	28.84	0.45%	817,051
Jul 1, 2025	28.79	28.80	28.60	28.71	28.71	-0.35%	2,363,767
Jun 30, 2025	28.69	28.83	28.61	28.81	28.81	0.49%	182,549
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