CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	89.27	89.40	87.70	87.82	87.81	-3.89%	11,206
Mar 5, 2026	92.21	92.85	89.85	91.37	91.37	-2.48%	6,102
Mar 4, 2026	92.94	93.70	92.94	93.69	93.69	2.16%	2,676
Mar 3, 2026	91.38	92.08	90.75	91.71	91.71	-3.02%	5,167
Mar 2, 2026	91.39	94.94	91.08	94.56	94.56	0.64%	3,706
Feb 27, 2026	96.00	96.00	92.93	93.96	93.96	-4.40%	6,034
Feb 26, 2026	99.60	99.60	96.60	98.29	98.29	-3.57%	18,198
Feb 25, 2026	102.47	102.81	101.92	101.93	101.93	-0.22%	4,724
Feb 24, 2026	99.98	102.62	99.64	102.15	102.15	2.24%	6,470
Feb 23, 2026	99.92	100.58	98.66	99.91	99.91	-0.76%	5,036
Feb 20, 2026	99.40	101.53	99.40	100.68	100.68	0.54%	4,588
Feb 19, 2026	99.78	100.64	99.46	100.14	100.14	-0.41%	6,626
Feb 18, 2026	100.85	101.48	99.70	100.55	100.55	0.24%	10,810
Feb 17, 2026	98.91	100.53	97.82	100.31	100.31	1.14%	7,117
Feb 13, 2026	97.56	99.49	97.32	99.18	99.18	1.82%	6,399
Feb 12, 2026	101.30	101.30	97.41	97.41	97.41	-3.67%	6,650
Feb 11, 2026	102.92	103.48	99.39	101.12	101.12	-0.07%	5,965
Feb 10, 2026	101.26	102.62	99.95	101.19	101.19	-0.28%	4,727
Feb 9, 2026	99.84	101.85	99.15	101.47	101.47	1.78%	9,477
Feb 6, 2026	97.89	99.79	97.23	99.70	99.70	4.80%	7,964
Feb 5, 2026	97.68	98.36	95.01	95.13	95.13	-4.54%	5,351
Feb 4, 2026	103.34	103.34	96.99	99.65	99.65	-1.11%	6,420
Feb 3, 2026	99.91	100.77	98.01	100.77	100.77	2.67%	4,366
Feb 2, 2026	97.55	98.78	97.00	98.15	98.15	0.05%	12,619
Jan 30, 2026	99.93	101.14	97.78	98.10	98.10	-3.07%	4,965
Jan 29, 2026	103.27	103.27	99.75	101.21	101.21	-1.95%	9,409
Jan 28, 2026	102.79	103.69	102.34	103.22	103.22	1.81%	7,286
Jan 27, 2026	99.73	102.00	99.72	101.38	101.38	2.37%	5,690
Jan 26, 2026	99.42	100.10	98.70	99.03	99.03	-0.94%	6,001
Jan 23, 2026	101.12	101.32	99.92	99.97	99.97	-0.20%	8,172
Jan 22, 2026	98.70	101.25	98.70	100.17	100.17	2.91%	8,735
Jan 21, 2026	97.54	97.85	94.68	97.34	97.34	0.78%	5,338
Jan 20, 2026	96.04	97.70	96.04	96.58	96.58	-2.07%	7,290
Jan 16, 2026	97.90	98.86	97.87	98.62	98.62	0.92%	4,088
Jan 15, 2026	97.87	98.86	97.72	97.72	97.72	1.17%	5,880
Jan 14, 2026	97.05	97.05	96.34	96.59	96.59	-0.75%	4,573
Jan 13, 2026	97.41	98.41	97.18	97.32	97.32	1.00%	7,665
Jan 12, 2026	93.42	97.11	93.33	96.36	96.36	2.69%	10,049
Jan 9, 2026	93.09	93.86	93.02	93.84	93.84	1.68%	6,476
Jan 8, 2026	92.31	93.14	92.20	92.29	92.29	-0.31%	9,081
Jan 7, 2026	94.82	94.82	92.58	92.58	92.58	-2.56%	5,310
Jan 6, 2026	95.13	95.13	93.83	95.01	95.01	0.19%	10,624
Jan 5, 2026	95.10	95.11	93.30	94.83	94.83	0.75%	16,078
Jan 2, 2026	90.72	94.27	90.72	94.12	94.12	5.19%	10,074
Dec 31, 2025	90.09	90.20	89.17	89.48	89.48	-0.81%	11,350
Dec 30, 2025	91.37	91.37	90.10	90.21	90.21	-0.94%	8,931
Dec 29, 2025	91.27	92.65	91.07	91.07	91.07	-1.63%	8,243
Dec 26, 2025	93.12	93.12	91.75	92.58	92.58	-0.24%	21,987
Dec 24, 2025	92.43	93.01	92.14	92.80	92.80	0.50%	6,407
Dec 23, 2025	92.91	93.02	91.76	92.34	92.34	-1.18%	6,395