CGNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	833,519
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
May 13, 2026	35.91	36.29	35.70	36.17	36.17	1.37%	527,792
May 12, 2026	35.78	35.87	35.23	35.68	35.68	-2.09%	470,736
May 11, 2026	36.46	36.55	36.35	36.44	36.44	-0.03%	485,275
May 8, 2026	36.32	36.47	36.26	36.45	36.45	1.31%	1,049,212
May 7, 2026	36.52	36.54	35.90	35.98	35.98	-1.29%	477,698
May 6, 2026	36.06	36.46	36.00	36.45	36.45	3.40%	451,994
May 5, 2026	35.17	35.35	35.09	35.25	35.25	1.32%	1,129,916
May 4, 2026	34.99	35.13	34.60	34.79	34.79	-0.26%	522,774
May 1, 2026	34.84	35.13	34.81	34.88	34.88	0.14%	486,627
Apr 30, 2026	34.59	34.90	34.32	34.83	34.83	1.96%	417,857
Apr 29, 2026	34.42	34.42	34.05	34.16	34.16	-0.50%	423,557
Apr 28, 2026	34.30	34.46	34.07	34.33	34.33	-1.12%	374,931
Apr 27, 2026	34.90	34.95	34.67	34.72	34.72	-0.14%	479,631
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%	1,125,865
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%	466,426
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%	438,274
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%	314,483
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%	359,744
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%	505,027
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%	702,058
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%	330,700
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%	506,649
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%	481,642
Mar 13, 2026	32.08	32.20	31.50	31.55	31.55	-1.07%	436,865