CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	55.05	55.44	54.77	55.44	-	0.01%	9,703
May 29, 2025	56.23	56.23	55.43	55.43	55.43	-1.89%	30,857
May 28, 2025	56.85	56.85	56.00	56.50	56.50	-0.44%	23,356
May 27, 2025	56.56	56.75	55.82	56.75	56.75	1.38%	10,442
May 23, 2025	54.27	56.14	54.27	55.98	55.98	1.43%	14,835
May 22, 2025	54.66	55.30	53.62	55.19	55.19	-4.02%	9,238
May 21, 2025	58.47	58.47	57.30	57.50	57.50	-2.95%	7,448
May 20, 2025	59.27	60.27	59.07	59.25	59.25	-0.02%	7,195
May 19, 2025	59.05	59.26	58.56	59.26	59.26	-2.05%	14,998
May 16, 2025	60.80	61.00	60.14	60.50	60.50	-0.17%	17,087
May 15, 2025	59.52	60.63	59.17	60.60	60.60	0.22%	32,099
May 14, 2025	60.15	60.74	59.81	60.47	60.47	0.51%	12,118
May 13, 2025	59.77	61.23	59.74	60.16	60.16	3.80%	14,554
May 12, 2025	57.97	58.38	57.47	57.96	57.96	4.74%	12,077
May 9, 2025	54.26	55.40	54.23	55.34	55.34	2.61%	10,413
May 8, 2025	52.94	54.33	52.71	53.93	53.93	2.98%	11,642
May 7, 2025	52.00	52.66	52.00	52.37	52.37	2.18%	5,024
May 6, 2025	50.81	51.73	50.81	51.25	51.25	2.08%	16,824
May 5, 2025	50.34	50.75	50.21	50.21	50.21	-1.43%	9,258
May 2, 2025	50.73	51.29	50.73	50.94	50.94	2.00%	4,110
May 1, 2025	49.82	50.38	49.82	49.94	49.94	1.12%	10,775
Apr 30, 2025	49.30	49.40	48.72	49.39	49.39	-2.44%	3,333
Apr 29, 2025	50.57	50.73	50.26	50.62	50.62	-0.53%	9,027
Apr 28, 2025	50.92	51.31	50.36	50.89	50.89	0.70%	8,260
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