CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	78.17	80.72	78.17	80.59	80.59	4.28%	7,590
Nov 2, 2026	77.86	79.36	77.28	77.29	77.29	0.95%	7,140
Oct 30, 2026	76.18	77.10	75.29	76.56	76.56	-2.59%	7,549
Oct 29, 2026	77.58	79.32	77.58	78.59	78.59	0.62%	5,327
Oct 28, 2026	77.46	78.11	76.09	78.11	78.11	0.01%	8,838
Oct 27, 2026	76.22	78.45	76.22	78.10	78.10	3.91%	8,791
Oct 26, 2026	75.29	75.99	74.39	75.17	75.16	-1.05%	8,927
Oct 23, 2026	75.00	76.27	75.00	75.96	75.96	-0.68%	17,559
Oct 22, 2026	77.69	77.69	75.94	76.48	76.48	-3.27%	4,480
Oct 21, 2026	78.65	79.43	78.52	79.07	79.07	1.85%	42,973
Oct 20, 2026	76.60	78.12	76.54	77.63	77.63	0.52%	5,305
Oct 19, 2026	78.82	79.14	76.76	77.23	77.23	-0.83%	5,829
Oct 16, 2026	79.46	80.17	77.61	77.88	77.88	-2.58%	6,339
Oct 15, 2026	78.26	79.94	77.40	79.94	79.94	0.39%	5,599
Oct 14, 2026	82.19	82.19	79.62	79.62	79.62	-4.78%	9,126
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