CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	35.58	35.58	34.94	35.25	35.25	0.26%	576,402
Jul 24, 2026	35.44	35.55	35.09	35.16	35.16	-1.21%	403,029
Jul 23, 2026	35.56	35.80	35.29	35.59	35.59	-0.95%	474,318
Jul 22, 2026	35.76	36.05	35.76	35.93	35.93	-0.39%	460,420
Jul 21, 2026	35.81	36.09	35.70	36.07	36.07	2.41%	531,896
Jul 20, 2026	35.38	35.49	35.18	35.22	35.22	0.46%	628,466
Jul 17, 2026	34.67	35.35	34.46	35.06	35.06	-1.10%	1,299,079
Jul 16, 2026	35.68	35.76	35.33	35.45	35.45	-1.85%	552,609
Jul 15, 2026	36.32	36.37	35.69	36.12	36.12	-0.19%	498,926
Jul 14, 2026	36.14	36.31	35.99	36.19	36.19	1.46%	869,957
Jul 13, 2026	36.08	36.11	35.61	35.67	35.67	-2.86%	386,081
Jul 10, 2026	36.61	36.80	36.38	36.72	36.72	0.03%	553,985
Jul 9, 2026	36.57	36.81	36.47	36.71	36.71	1.19%	1,010,457
Jul 8, 2026	35.85	36.28	35.68	36.28	36.28	0.08%	502,118
Jul 7, 2026	36.53	36.58	36.06	36.25	36.25	-2.34%	564,359
Jul 6, 2026	36.94	37.19	36.90	37.12	37.12	2.68%	821,592
Jul 2, 2026	36.73	36.98	35.79	36.15	36.15	-1.12%	640,037
Jul 1, 2026	36.87	37.00	36.54	36.56	36.56	-2.40%	344,906
Jun 30, 2026	36.98	37.47	36.90	37.46	37.46	1.46%	866,844
Jun 29, 2026	36.55	36.94	36.08	36.92	36.92	1.15%	404,385
Jun 26, 2026	36.22	36.74	36.11	36.50	36.50	-0.87%	477,205
Jun 25, 2026	37.31	37.31	36.45	36.82	36.82	0.93%	525,194
Jun 24, 2026	36.47	36.70	36.21	36.48	36.48	0.11%	570,728
Jun 23, 2026	36.45	36.90	36.38	36.44	36.44	-4.38%	448,456
Jun 22, 2026	38.24	38.25	37.97	38.11	38.11	0.34%	373,392
Jun 18, 2026	37.70	38.05	37.62	37.98	37.98	2.90%	676,312
Jun 17, 2026	37.42	37.68	36.86	36.91	36.91	-0.16%	521,481
Jun 16, 2026	37.36	37.49	36.94	36.97	36.97	-1.26%	687,281
Jun 15, 2026	37.32	37.52	37.28	37.44	37.44	2.86%	480,675
Jun 12, 2026	36.25	36.54	35.98	36.40	36.40	0.30%	440,495
Jun 11, 2026	35.18	36.30	35.10	36.29	36.29	4.19%	1,448,203
Jun 10, 2026	35.23	35.67	34.78	34.83	34.83	-1.97%	846,488
Jun 9, 2026	36.07	36.24	34.57	35.53	35.53	0.20%	1,012,196
Jun 8, 2026	35.63	35.74	35.40	35.46	35.46	1.66%	827,844
Jun 5, 2026	36.00	36.03	34.79	34.88	34.88	-5.55%	947,800
Jun 4, 2026	36.62	37.05	36.47	36.93	36.93	-0.32%	392,135
Jun 3, 2026	37.45	37.48	36.95	37.05	37.05	-1.36%	916,769
Jun 2, 2026	37.36	37.60	37.26	37.56	37.56	0.94%	714,126
Jun 1, 2026	36.84	37.37	36.72	37.21	37.21	1.06%	677,903
May 29, 2026	36.95	37.03	36.73	36.82	36.82	-0.38%	692,663
May 28, 2026	36.49	37.07	36.36	36.96	36.96	0.71%	4,933,581
May 27, 2026	36.85	36.88	36.44	36.70	36.70	0.38%	472,592
May 26, 2026	36.33	36.62	36.29	36.56	36.56	2.81%	456,028
May 22, 2026	35.75	35.77	35.53	35.56	35.56	-0.59%	415,369
May 21, 2026	35.37	35.92	35.29	35.77	35.77	0.65%	587,137
May 20, 2026	35.07	35.57	34.93	35.54	35.54	2.10%	1,113,519
May 19, 2026	34.69	35.14	34.53	34.81	34.81	-1.02%	418,461
May 18, 2026	35.54	35.54	34.88	35.17	35.17	-0.54%	489,278
May 15, 2026	35.49	35.59	35.24	35.36	35.36	-2.70%	386,440
May 14, 2026	36.11	36.41	36.06	36.34	36.34	0.47%	393,684