CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	107.24	108.22	106.53	107.99	107.99	2.87%	10,148
May 7, 2026	108.16	108.16	104.51	104.98	104.98	-2.30%	12,299
May 6, 2026	107.95	107.95	105.50	107.45	107.45	0.19%	19,246
May 5, 2026	104.59	107.25	104.59	107.25	107.25	4.18%	7,248
May 4, 2026	103.82	103.82	101.54	102.95	102.95	-0.82%	8,228
May 1, 2026	102.85	104.16	102.82	103.80	103.80	0.46%	24,378
Apr 30, 2026	101.10	103.37	101.02	103.32	103.32	3.48%	3,952
Apr 29, 2026	101.40	101.40	98.71	99.85	99.85	0.38%	8,934
Apr 28, 2026	98.91	99.73	98.68	99.47	99.47	-2.36%	3,041
Apr 27, 2026	102.87	102.87	100.97	101.87	101.87	-0.56%	4,256
Apr 24, 2026	101.88	102.94	101.32	102.44	102.44	0.28%	3,765
Apr 23, 2026	101.20	102.15	100.46	102.15	102.15	1.69%	3,181
Apr 22, 2026	99.46	100.46	99.46	100.46	100.46	4.23%	3,583
Apr 21, 2026	97.98	98.54	96.16	96.38	96.38	-0.78%	5,400
Apr 20, 2026	95.75	97.14	95.75	97.14	97.14	1.13%	2,040
Apr 17, 2026	96.31	96.61	95.48	96.05	96.05	0.86%	12,509
Apr 16, 2026	96.37	96.37	94.70	95.23	95.23	-1.15%	3,040
Apr 15, 2026	97.59	97.59	95.90	96.34	96.34	-0.69%	2,481
Apr 14, 2026	96.48	97.04	95.91	97.01	97.01	2.61%	6,974
Apr 13, 2026	94.25	94.94	93.98	94.54	94.54	-	17,569
Apr 10, 2026	94.74	95.16	94.47	94.54	94.54	1.26%	4,489
Apr 9, 2026	91.99	94.32	91.99	93.37	93.37	1.33%	2,921
Apr 8, 2026	92.74	92.74	91.63	92.14	92.14	4.00%	17,348
Apr 7, 2026	88.78	88.78	87.34	88.60	88.60	-0.86%	7,800
Apr 6, 2026	90.33	90.75	89.37	89.37	89.37	-1.07%	4,156
Apr 2, 2026	88.73	91.64	88.73	90.34	90.34	-1.16%	7,788
Apr 1, 2026	91.47	92.03	91.21	91.40	91.40	1.20%	2,947
Mar 31, 2026	87.75	90.32	87.64	90.32	90.32	3.67%	7,363
Mar 30, 2026	91.53	91.53	86.65	87.13	87.12	-3.67%	4,188
Mar 27, 2026	90.66	91.06	89.78	90.44	90.44	-0.75%	6,300
Mar 26, 2026	92.98	93.13	91.12	91.12	91.12	-3.65%	4,833
Mar 25, 2026	94.15	94.68	93.46	94.57	94.57	1.81%	3,898
Mar 24, 2026	89.95	93.04	89.95	92.89	92.89	2.18%	12,868
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