CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	50.92	51.31	50.36	50.89	50.89	0.70%	8,257
Apr 25, 2025	48.75	50.54	48.75	50.54	50.54	3.15%	9,040
Apr 24, 2025	47.66	49.02	47.66	48.99	48.99	3.05%	6,545
Apr 23, 2025	48.75	49.01	47.43	47.54	47.54	0.15%	6,546
Apr 22, 2025	46.39	47.98	46.39	47.47	47.47	3.65%	5,874
Apr 21, 2025	46.69	46.69	45.16	45.80	45.80	-3.34%	11,481
Apr 17, 2025	47.37	47.64	47.05	47.38	47.38	0.58%	7,255
Apr 16, 2025	47.36	47.71	46.47	47.11	47.11	-1.51%	6,783
Apr 15, 2025	47.81	48.51	47.77	47.83	47.83	-0.04%	19,174
Apr 14, 2025	47.92	48.38	47.56	47.85	47.85	1.74%	12,113
Apr 11, 2025	45.96	47.04	45.28	47.03	47.03	2.66%	24,587
Apr 10, 2025	46.95	46.95	44.76	45.82	45.82	-5.64%	34,562
Apr 9, 2025	43.42	48.61	43.34	48.55	48.55	10.37%	131,863
Apr 8, 2025	47.69	47.69	43.56	43.99	43.99	-4.80%	34,550
Apr 7, 2025	44.49	47.96	44.29	46.21	46.21	-0.56%	50,478
Apr 4, 2025	46.92	46.92	44.72	46.47	46.47	-4.85%	44,953
Apr 3, 2025	49.55	50.18	48.73	48.84	48.84	-5.66%	22,366
Apr 2, 2025	50.26	51.79	50.19	51.77	51.77	1.64%	20,089
Apr 1, 2025	50.12	51.00	49.49	50.94	50.94	1.17%	26,194
Mar 31, 2025	49.88	50.49	49.44	50.35	50.35	-1.24%	62,635
Mar 28, 2025	51.50	51.50	50.87	50.98	50.98	-1.51%	18,511
Mar 27, 2025	52.16	52.40	51.65	51.76	51.76	-1.21%	60,269
Mar 26, 2025	53.67	53.96	52.15	52.39	52.39	-2.52%	4,371
Mar 25, 2025	54.03	54.09	53.69	53.75	53.75	0.06%	6,605
Mar 24, 2025	54.45	54.92	53.72	53.72	53.72	-0.19%	12,071
Mar 21, 2025	53.37	54.14	53.37	53.82	53.70	-1.27%	4,263
Mar 20, 2025	54.37	55.46	54.37	54.51	54.39	-0.66%	26,909
Mar 19, 2025	53.68	55.07	53.68	54.88	54.75	2.34%	29,032
Mar 18, 2025	54.04	54.04	53.32	53.62	53.50	-1.53%	6,736
Mar 17, 2025	53.12	54.84	53.12	54.45	54.33	2.28%	33,907
Mar 14, 2025	52.94	53.31	52.79	53.24	53.12	2.10%	35,556
Mar 13, 2025	52.37	52.75	51.84	52.14	52.03	-0.81%	38,366
Mar 12, 2025	53.39	53.39	52.36	52.57	52.45	-0.08%	249,158
Mar 11, 2025	52.42	53.03	51.47	52.61	52.49	0.59%	12,358
Mar 10, 2025	52.64	53.32	51.88	52.30	52.18	-2.43%	22,080
Mar 7, 2025	52.29	53.74	52.29	53.60	53.48	2.51%	12,363
Mar 6, 2025	52.74	53.02	52.07	52.29	52.17	-2.49%	17,752
Mar 5, 2025	52.76	53.63	52.45	53.63	53.51	2.05%	13,907
Mar 4, 2025	51.05	53.48	50.91	52.55	52.43	0.90%	17,090
Mar 3, 2025	54.78	54.78	51.67	52.08	51.96	-5.51%	14,613
Feb 28, 2025	56.31	56.31	54.51	55.12	54.99	-2.80%	15,187
Feb 27, 2025	58.66	58.81	56.71	56.71	56.58	-3.07%	10,880
Feb 26, 2025	58.53	59.72	58.50	58.50	58.37	1.39%	9,219
Feb 25, 2025	57.61	58.27	56.82	57.70	57.57	-0.59%	27,844
Feb 24, 2025	59.05	59.05	57.95	58.04	57.91	-1.68%	12,563
Feb 21, 2025	61.38	61.61	58.69	59.03	58.90	-3.57%	11,906
Feb 20, 2025	61.30	61.36	60.31	61.22	61.08	-0.34%	8,606
Feb 19, 2025	61.93	62.47	61.37	61.43	61.29	0.98%	12,236
Feb 18, 2025	59.81	60.83	59.81	60.83	60.69	1.75%	8,725
Feb 14, 2025	59.65	59.89	59.32	59.78	59.65	0.69%	6,362