CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	94.89	94.89	92.41	92.43	92.43	-1.62%	10,177
Dec 12, 2025	99.89	99.89	93.45	93.95	93.95	-5.96%	17,320
Dec 11, 2025	95.99	100.01	94.53	99.91	99.91	3.04%	26,597
Dec 10, 2025	95.70	98.11	95.45	96.96	96.96	0.95%	33,468
Dec 9, 2025	95.37	97.19	95.37	96.05	96.05	0.39%	17,635
Dec 8, 2025	96.48	96.86	94.73	95.68	95.68	-0.60%	31,856
Dec 5, 2025	96.83	97.17	96.16	96.26	96.26	-1.02%	8,607
Dec 4, 2025	92.97	97.25	92.97	97.25	97.25	4.70%	20,931
Dec 3, 2025	93.28	93.28	91.83	92.88	92.88	-0.57%	11,411
Dec 2, 2025	93.92	94.31	92.53	93.41	93.41	0.47%	8,867
Dec 1, 2025	95.17	95.17	92.96	92.97	92.97	-3.23%	66,841
Nov 28, 2025	94.75	96.23	94.11	96.07	96.07	2.31%	24,140
Nov 26, 2025	92.21	94.23	91.68	93.90	93.90	3.22%	8,764
Nov 25, 2025	90.38	91.02	88.40	90.97	90.97	1.31%	20,643
Nov 24, 2025	87.46	89.90	87.46	89.79	89.79	3.14%	11,945
Nov 21, 2025	86.76	87.75	83.31	87.06	87.06	0.65%	41,751
Nov 20, 2025	93.42	94.35	86.40	86.50	86.50	-5.18%	45,757
Nov 19, 2025	91.07	93.09	90.86	91.23	91.23	-0.14%	17,538
Nov 18, 2025	90.74	93.52	89.82	91.36	91.36	-0.96%	69,346
Nov 17, 2025	93.99	95.13	91.63	92.25	92.25	-2.86%	18,664
Nov 14, 2025	89.81	97.23	89.81	94.97	94.97	1.77%	78,981
Nov 13, 2025	99.42	100.06	92.71	93.32	93.32	-6.82%	43,934
Nov 12, 2025	103.91	103.91	98.58	100.14	100.14	-2.42%	102,829
Nov 11, 2025	104.64	104.67	101.04	102.63	102.63	-2.39%	17,078
Nov 10, 2025	104.41	106.94	103.07	105.14	105.14	3.59%	71,667
Nov 7, 2025	97.11	101.50	94.72	101.50	101.50	1.51%	55,102
Nov 6, 2025	102.29	102.62	99.33	99.99	99.99	-2.31%	109,781
Nov 5, 2025	98.31	103.27	98.31	102.35	102.35	6.02%	44,927
Nov 4, 2025	98.04	99.55	96.54	96.54	96.54	-5.00%	18,352
Nov 3, 2025	102.20	102.64	101.55	101.63	101.63	0.58%	17,597
Oct 31, 2025	98.36	101.21	98.36	101.04	101.04	3.56%	9,364
Oct 30, 2025	98.26	99.06	97.54	97.57	97.57	-2.18%	13,524
Oct 29, 2025	98.02	102.07	98.02	99.74	99.74	3.10%	20,471
Oct 28, 2025	97.56	97.63	96.31	96.74	96.74	-0.92%	9,799
Oct 27, 2025	99.41	99.41	96.65	97.64	97.64	0.05%	11,796
Oct 24, 2025	96.32	97.79	96.16	97.59	97.59	4.42%	13,663
Oct 23, 2025	93.09	94.05	93.06	93.46	93.46	1.63%	14,893
Oct 22, 2025	94.68	94.83	89.66	91.96	91.96	-3.47%	15,111
Oct 21, 2025	97.62	97.62	94.75	95.27	95.27	-1.57%	12,841
Oct 20, 2025	98.08	98.50	96.57	96.79	96.79	1.14%	11,333
Oct 17, 2025	96.62	97.09	94.93	95.70	95.70	-2.28%	8,908
Oct 16, 2025	101.93	101.96	97.55	97.93	97.93	-3.31%	15,004
Oct 15, 2025	101.09	102.05	98.88	101.29	101.29	3.72%	24,655
Oct 14, 2025	93.41	99.05	92.26	97.66	97.66	2.88%	21,216
Oct 13, 2025	92.48	95.03	92.36	94.93	94.92	7.94%	12,075
Oct 10, 2025	92.64	92.64	87.73	87.94	87.94	-4.96%	15,366
Oct 9, 2025	91.62	93.31	91.62	92.53	92.53	1.12%	8,770
Oct 8, 2025	90.52	91.67	90.24	91.50	91.50	2.07%	4,742
Oct 7, 2025	91.73	91.73	89.35	89.64	89.64	-1.38%	13,538
Oct 6, 2025	91.38	92.14	90.69	90.89	90.89	1.52%	25,234