CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	92.98	93.13	91.12	91.12	91.12	-3.65%	4,832
Mar 25, 2026	94.15	94.68	93.46	94.57	94.57	1.81%	3,892
Mar 24, 2026	89.95	93.04	89.95	92.89	92.89	2.18%	12,689
Mar 23, 2026	91.61	91.89	90.32	90.91	90.91	0.96%	6,803
Mar 20, 2026	92.68	93.19	89.30	90.05	89.99	-2.99%	11,777
Mar 19, 2026	90.25	93.30	90.25	92.83	92.77	0.47%	5,009
Mar 18, 2026	93.14	93.69	92.39	92.39	92.34	-1.37%	4,178
Mar 17, 2026	93.36	93.82	92.88	93.68	93.62	1.02%	12,197
Mar 16, 2026	93.05	94.02	92.29	92.73	92.67	1.48%	10,796
Mar 13, 2026	92.39	92.39	91.00	91.38	91.32	-0.15%	1,589
Mar 12, 2026	91.85	92.65	91.29	91.52	91.46	-1.40%	11,904
Mar 11, 2026	92.12	93.37	92.12	92.82	92.76	0.76%	3,924
Mar 10, 2026	92.30	93.12	91.96	92.13	92.07	2.40%	5,559
Mar 9, 2026	86.49	90.04	85.86	89.97	89.91	2.45%	6,534
Mar 6, 2026	89.27	89.40	87.70	87.82	87.76	-3.89%	11,206
Mar 5, 2026	92.21	92.85	89.85	91.37	91.31	-2.48%	6,342
Mar 4, 2026	92.94	93.70	92.94	93.69	93.63	2.16%	2,676
Mar 3, 2026	91.38	92.08	90.75	91.71	91.65	-3.02%	5,167
Mar 2, 2026	91.39	94.94	91.08	94.56	94.50	0.64%	3,706
Feb 27, 2026	96.00	96.00	92.93	93.96	93.90	-4.40%	6,235
Feb 26, 2026	99.60	99.60	96.60	98.29	98.23	-3.57%	18,198
Feb 25, 2026	102.47	102.81	101.92	101.93	101.87	-0.22%	4,806
Feb 24, 2026	99.98	102.62	99.64	102.15	102.09	2.24%	6,470
Feb 23, 2026	99.92	100.58	98.66	99.91	99.85	-0.76%	5,066
Feb 20, 2026	99.40	101.53	99.40	100.68	100.61	0.54%	4,588
Feb 19, 2026	99.78	100.64	99.46	100.14	100.08	-0.41%	6,627
Feb 18, 2026	100.85	101.48	99.70	100.55	100.49	0.24%	10,810
Feb 17, 2026	98.91	100.53	97.82	100.31	100.25	1.14%	7,117
Feb 13, 2026	97.56	99.49	97.32	99.18	99.12	1.82%	6,408
Feb 12, 2026	101.30	101.30	97.41	97.41	97.35	-3.67%	6,755
Feb 11, 2026	102.92	103.48	99.39	101.12	101.05	-0.07%	5,965
Feb 10, 2026	101.26	102.62	99.95	101.19	101.13	-0.28%	4,727
Feb 9, 2026	99.84	101.85	99.15	101.47	101.41	1.78%	9,477
Feb 6, 2026	97.89	99.79	97.23	99.70	99.64	4.80%	7,964
Feb 5, 2026	97.68	98.36	95.01	95.13	95.07	-4.54%	5,351
Feb 4, 2026	103.34	103.34	96.99	99.65	99.59	-1.11%	6,420
Feb 3, 2026	99.91	100.77	98.01	100.77	100.71	2.67%	4,366
Feb 2, 2026	97.55	98.78	97.00	98.15	98.09	0.05%	12,619
Jan 30, 2026	99.93	101.14	97.78	98.10	98.04	-3.07%	4,965
Jan 29, 2026	103.27	103.27	99.75	101.21	101.15	-1.95%	9,409
Jan 28, 2026	102.79	103.69	102.34	103.22	103.15	1.81%	7,286
Jan 27, 2026	99.73	102.00	99.72	101.38	101.32	2.37%	5,690
Jan 26, 2026	99.42	100.10	98.70	99.03	98.97	-0.94%	6,001
Jan 23, 2026	101.12	101.32	99.92	99.97	99.91	-0.20%	8,172
Jan 22, 2026	98.70	101.25	98.70	100.17	100.11	2.91%	8,735
Jan 21, 2026	97.54	97.85	94.68	97.34	97.28	0.78%	5,338
Jan 20, 2026	96.04	97.70	96.04	96.58	96.52	-2.07%	7,290
Jan 16, 2026	97.90	98.86	97.87	98.62	98.56	0.92%	4,088
Jan 15, 2026	97.87	98.86	97.72	97.72	97.66	1.17%	5,880
Jan 14, 2026	97.05	97.05	96.34	96.59	96.53	-0.75%	4,573