CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	101.12	101.32	99.92	99.97	99.97	-0.20%	8,072
Jan 22, 2026	98.70	101.25	98.70	100.17	100.17	2.91%	8,732
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%	7,289
Jan 16, 2026	97.90	98.86	97.87	98.62	98.62	0.92%	4,087
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%	9,080
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%	6,403
Dec 23, 2025	92.91	93.02	91.76	92.34	92.34	-1.18%	6,395
Dec 22, 2025	91.75	93.55	91.75	93.44	93.44	1.56%	36,972
Dec 19, 2025	90.79	92.80	90.79	92.00	91.31	2.00%	19,253
Dec 18, 2025	90.84	91.85	90.08	90.20	89.52	2.01%	5,955
Dec 17, 2025	92.68	92.95	88.38	88.42	87.75	-4.03%	10,824
Dec 16, 2025	91.51	92.26	90.62	92.13	91.43	-0.32%	13,068
Dec 15, 2025	94.89	94.89	92.41	92.43	91.73	-1.62%	10,177
Dec 12, 2025	99.89	99.89	93.45	93.95	93.24	-5.96%	17,320
Dec 11, 2025	95.99	100.01	94.53	99.91	99.16	3.04%	26,597
Dec 10, 2025	95.70	98.11	95.45	96.96	96.23	0.95%	33,468
Dec 9, 2025	95.37	97.19	95.37	96.05	95.33	0.39%	17,635
Dec 8, 2025	96.48	96.86	94.73	95.68	94.96	-0.60%	31,962
Dec 5, 2025	96.83	97.17	96.16	96.26	95.53	-1.02%	8,607
Dec 4, 2025	92.97	97.25	92.97	97.25	96.52	4.70%	20,931
Dec 3, 2025	93.28	93.28	91.83	92.88	92.18	-0.57%	11,411
Dec 2, 2025	93.92	94.31	92.53	93.41	92.71	0.47%	8,868
Dec 1, 2025	95.17	95.17	92.96	92.97	92.27	-3.23%	66,844
Nov 28, 2025	94.75	96.23	94.11	96.07	95.34	2.31%	24,142
Nov 26, 2025	92.21	94.23	91.68	93.90	93.19	3.22%	8,964
Nov 25, 2025	90.38	91.02	88.40	90.97	90.28	1.31%	20,643
Nov 24, 2025	87.46	89.90	87.46	89.79	89.11	3.14%	11,946
Nov 21, 2025	86.76	87.75	83.31	87.06	86.40	0.65%	41,751
Nov 20, 2025	93.42	94.35	86.40	86.50	85.85	-5.18%	45,757
Nov 19, 2025	91.07	93.09	90.86	91.23	90.54	-0.14%	17,538
Nov 18, 2025	90.74	93.52	89.82	91.36	90.67	-0.96%	69,346
Nov 17, 2025	93.99	95.13	91.63	92.25	91.55	-2.86%	18,664
Nov 14, 2025	89.81	97.23	89.81	94.97	94.25	1.77%	78,981
Nov 13, 2025	99.42	100.06	92.71	93.32	92.61	-6.82%	43,934
Nov 12, 2025	103.91	103.91	98.58	100.14	99.38	-2.42%	102,829
Nov 11, 2025	104.64	104.67	101.04	102.63	101.85	-2.39%	17,078