CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	82.19	82.19	80.67	80.85	80.85	-3.31%	2,325
Oct 13, 2026	82.54	83.68	82.54	83.62	83.62	0.10%	5,613
Oct 12, 2026	84.92	84.92	83.31	83.54	83.54	-1.64%	4,954
Oct 9, 2026	85.16	85.16	84.33	84.93	84.93	0.76%	11,197
Oct 8, 2026	85.65	85.65	83.25	84.29	84.29	-1.90%	13,990
Oct 7, 2026	86.03	86.03	85.21	85.93	85.93	-2.31%	4,406
Oct 6, 2026	86.68	88.53	86.68	87.96	87.96	2.78%	8,382
Oct 5, 2026	85.68	85.68	84.89	85.58	85.58	0.38%	7,602
Oct 2, 2026	85.14	85.45	84.74	85.26	85.26	2.09%	9,137
Oct 1, 2026	83.63	83.73	82.18	83.51	83.51	-0.30%	11,506
Sep 30, 2026	84.64	84.77	83.77	83.77	83.77	-0.39%	25,758
Sep 29, 2026	83.23	84.16	83.23	84.10	84.10	2.09%	9,194
Sep 28, 2026	84.17	84.17	82.26	82.38	82.37	-2.64%	8,205
Sep 25, 2026	84.25	85.43	84.25	84.61	84.61	0.91%	9,559
Sep 24, 2026	85.04	85.04	83.50	83.85	83.85	-2.55%	12,581
Sep 23, 2026	88.05	88.05	86.04	86.04	86.04	-2.75%	8,225
Sep 22, 2026	88.22	88.79	88.22	88.48	88.47	0.41%	10,523
Sep 21, 2026	87.50	88.50	87.14	88.11	88.11	1.12%	4,125
Sep 18, 2026	88.57	88.57	86.75	87.50	87.14	-0.71%	6,929
Sep 17, 2026	87.34	88.98	87.34	88.13	87.76	3.45%	5,162
Sep 16, 2026	86.77	86.77	84.62	85.19	84.84	-0.21%	6,549
Sep 15, 2026	86.26	86.26	85.19	85.37	85.02	-0.97%	10,486
Sep 14, 2026	86.10	87.25	86.10	86.21	85.85	-3.02%	5,121
Sep 11, 2026	89.61	89.61	88.83	88.89	88.52	0.55%	1,052
Sep 10, 2026	88.68	89.33	88.04	88.40	88.04	-1.67%	5,088
Sep 9, 2026	91.89	91.89	89.79	89.90	89.53	-2.60%	7,978
Sep 8, 2026	90.00	93.10	90.00	92.30	91.92	3.93%	4,525
Sep 4, 2026	87.79	88.82	87.79	88.81	88.44	1.23%	1,845
Sep 3, 2026	87.03	87.97	86.73	87.73	87.37	1.17%	9,523
Sep 2, 2026	86.02	86.72	85.25	86.72	86.36	0.82%	2,926
Sep 1, 2026	85.58	86.01	85.14	86.01	85.66	-0.52%	7,254
Aug 31, 2026	87.07	87.07	86.19	86.46	86.11	-1.31%	6,951
Aug 28, 2026	90.00	90.24	87.52	87.61	87.25	-2.79%	4,103
Aug 27, 2026	90.00	90.28	89.46	90.13	89.75	0.83%	8,193
Aug 26, 2026	89.57	89.91	88.54	89.38	89.02	-0.29%	7,956
Aug 25, 2026	89.39	89.98	89.13	89.64	89.27	1.11%	4,548
Aug 24, 2026	88.36	88.90	87.77	88.65	88.29	-1.49%	6,533
Aug 21, 2026	90.38	90.97	90.00	90.00	89.63	0.04%	2,635
Aug 20, 2026	91.85	91.85	89.63	89.96	89.59	-2.99%	8,335
Aug 19, 2026	92.66	92.73	91.18	92.73	92.35	0.84%	2,881
Aug 18, 2026	93.40	93.40	91.57	91.95	91.58	-3.46%	4,422
Aug 17, 2026	96.54	96.54	94.78	95.25	94.86	-0.94%	5,175
Aug 14, 2026	95.13	96.84	95.13	96.15	95.75	1.11%	2,136
Aug 13, 2026	96.48	96.48	95.05	95.09	94.70	-0.74%	5,275
Aug 12, 2026	97.56	97.56	95.79	95.80	95.41	0.60%	11,706
Aug 11, 2026	95.24	95.94	95.10	95.23	94.84	1.76%	2,722
Aug 10, 2026	95.67	95.74	93.58	93.58	93.19	-2.18%	3,749
Aug 7, 2026	95.96	95.96	93.37	95.67	95.28	2.46%	2,197
Aug 6, 2026	94.02	94.65	93.35	93.37	92.99	-1.07%	6,399
Aug 5, 2026	95.38	95.55	94.38	94.38	93.99	-3.56%	9,311