CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.50	34.80	34.41	34.77	34.77	1.70%	332,576
Apr 23, 2026	34.48	34.63	33.86	34.19	34.19	-1.55%	329,825
Apr 22, 2026	34.58	34.77	34.52	34.73	34.73	1.49%	635,425
Apr 21, 2026	34.79	34.82	34.21	34.22	34.22	-1.69%	1,125,541
Apr 20, 2026	34.84	34.85	34.62	34.81	34.81	-0.68%	477,075
Apr 17, 2026	35.07	35.28	34.95	35.05	35.05	1.68%	446,426
Apr 16, 2026	34.61	34.61	34.37	34.47	34.47	-0.17%	572,960
Apr 15, 2026	34.56	34.56	34.35	34.53	34.53	-0.06%	438,074
Apr 14, 2026	34.28	34.58	34.26	34.55	34.55	1.66%	455,243
Apr 13, 2026	33.50	34.00	33.46	33.99	33.99	0.64%	314,479
Apr 10, 2026	33.87	33.95	33.66	33.77	33.77	0.60%	571,297
Apr 9, 2026	33.32	33.66	33.16	33.57	33.57	0.06%	359,742
Apr 8, 2026	33.66	33.79	33.25	33.55	33.55	5.14%	935,688
Apr 7, 2026	31.74	31.91	31.37	31.91	31.91	0.22%	495,556
Apr 6, 2026	31.75	31.93	31.64	31.84	31.84	0.70%	503,077
Apr 2, 2026	31.06	31.81	31.01	31.62	31.62	-0.88%	638,591
Apr 1, 2026	31.81	32.14	31.77	31.90	31.90	1.05%	482,832
Mar 31, 2026	30.67	31.57	30.62	31.57	31.57	4.28%	702,053
Mar 30, 2026	30.74	30.74	30.13	30.28	30.28	-1.03%	409,409
Mar 27, 2026	30.77	30.90	30.49	30.59	30.59	-0.87%	551,137
Mar 26, 2026	31.36	31.48	30.86	30.86	30.86	-3.35%	540,851
Mar 25, 2026	31.96	32.07	31.74	31.93	31.93	1.46%	330,629
Mar 24, 2026	31.21	31.63	31.18	31.47	31.47	-0.85%	469,035
Mar 23, 2026	31.49	32.06	31.45	31.74	31.74	2.85%	422,329
Mar 20, 2026	31.57	31.58	30.69	30.86	30.86	-2.89%	506,634
Mar 19, 2026	31.25	31.90	31.15	31.78	31.78	-0.13%	1,058,973
Mar 18, 2026	32.27	32.36	31.82	31.82	31.82	-1.85%	851,410
Mar 17, 2026	32.48	32.56	32.31	32.42	32.42	0.46%	310,246
Mar 16, 2026	32.12	32.37	32.08	32.27	32.27	2.28%	481,641
Mar 13, 2026	32.08	32.20	31.50	31.55	31.55	-1.07%	436,768
Mar 12, 2026	32.40	32.40	31.78	31.89	31.89	-2.98%	738,175
Mar 11, 2026	32.83	33.01	32.69	32.87	32.87	-0.30%	586,270
Mar 10, 2026	32.98	33.50	32.79	32.97	32.97	0.64%	1,084,590
Mar 9, 2026	31.85	32.79	31.59	32.76	32.76	1.61%	1,971,202
Mar 6, 2026	32.11	32.48	32.01	32.24	32.24	-1.32%	554,150
Mar 5, 2026	32.93	33.12	32.23	32.67	32.67	-1.95%	1,009,076
Mar 4, 2026	33.07	33.49	32.91	33.32	33.32	1.40%	707,522
Mar 3, 2026	32.60	33.03	32.06	32.86	32.86	-3.81%	771,925
Mar 2, 2026	33.77	34.28	33.77	34.16	34.16	-1.30%	488,716
Feb 27, 2026	34.50	34.68	34.40	34.61	34.61	-0.49%	440,856
Feb 26, 2026	35.08	35.08	34.43	34.78	34.78	-0.91%	435,021
Feb 25, 2026	35.03	35.12	34.91	35.10	35.10	0.69%	477,513
Feb 24, 2026	34.54	34.91	34.43	34.86	34.86	1.10%	637,782
Feb 23, 2026	34.73	34.82	34.38	34.48	34.48	-1.09%	492,855
Feb 20, 2026	34.26	34.86	34.25	34.86	34.86	1.63%	577,640
Feb 19, 2026	34.16	34.30	34.04	34.30	34.30	-0.46%	579,863
Feb 18, 2026	34.39	34.74	34.32	34.46	34.46	0.73%	750,571
Feb 17, 2026	34.09	34.32	33.82	34.21	34.21	-0.12%	848,681
Feb 13, 2026	34.23	34.36	33.94	34.25	34.25	-0.12%	608,535
Feb 12, 2026	34.89	34.90	34.22	34.29	34.29	-1.30%	553,802