CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	96.14	96.14	91.89	92.04	92.04	-4.45%	5,344
Jul 23, 2026	96.44	97.32	96.11	96.33	96.33	-1.48%	4,489
Jul 22, 2026	97.75	98.92	97.75	97.78	97.78	-0.52%	16,411
Jul 21, 2026	97.75	98.80	96.82	98.29	98.29	2.64%	8,107
Jul 20, 2026	97.25	97.25	95.66	95.76	95.76	-1.02%	4,063
Jul 17, 2026	95.00	98.17	94.59	96.75	96.75	0.39%	13,924
Jul 16, 2026	98.08	98.08	95.86	96.37	96.37	-4.28%	8,050
Jul 15, 2026	101.58	101.87	98.72	100.68	100.68	-0.32%	6,728
Jul 14, 2026	100.93	102.05	100.91	101.00	101.00	2.81%	6,401
Jul 13, 2026	99.98	99.98	98.25	98.25	98.25	-3.12%	9,786
Jul 10, 2026	102.53	102.53	100.93	101.41	101.41	-1.02%	14,879
Jul 9, 2026	103.42	103.51	102.45	102.45	102.45	1.52%	6,448
Jul 8, 2026	100.12	101.20	99.31	100.92	100.92	-1.39%	18,952
Jul 7, 2026	105.79	105.79	101.20	102.34	102.34	-4.54%	9,101
Jul 6, 2026	105.65	108.73	105.65	107.20	107.20	2.15%	7,040
Jul 2, 2026	110.10	111.48	103.62	104.94	104.94	-3.78%	10,057
Jul 1, 2026	111.27	112.75	109.07	109.07	109.07	-3.56%	18,563
Jun 30, 2026	110.74	113.73	110.74	113.10	113.10	3.24%	10,285
Jun 29, 2026	108.06	109.64	105.81	109.56	109.56	2.58%	24,425
Jun 26, 2026	107.39	108.18	106.40	106.80	106.80	-1.84%	23,203
Jun 25, 2026	111.04	111.04	107.61	108.80	108.80	-0.09%	9,364
Jun 24, 2026	111.99	111.99	108.39	108.90	108.90	-0.96%	5,902
Jun 23, 2026	110.63	112.71	109.96	109.96	109.96	-4.63%	9,653
Jun 22, 2026	114.46	115.90	114.46	115.30	115.30	1.91%	12,380
Jun 18, 2026	111.03	113.30	110.36	113.30	113.14	4.07%	7,288
Jun 17, 2026	109.82	112.30	108.87	108.87	108.72	-0.64%	8,766
Jun 16, 2026	110.79	112.76	109.58	109.58	109.42	-1.19%	7,248
Jun 15, 2026	112.76	113.21	110.29	110.89	110.73	1.08%	8,106
Jun 12, 2026	108.95	110.46	108.13	109.70	109.54	1.72%	9,994
Jun 11, 2026	104.54	107.95	104.14	107.85	107.70	4.59%	22,777
Jun 10, 2026	106.47	107.51	102.96	103.11	102.97	-4.22%	24,429
Jun 9, 2026	112.97	113.58	104.02	107.65	107.50	-3.53%	46,407
Jun 8, 2026	114.95	114.95	111.59	111.59	111.43	-0.02%	7,870
Jun 5, 2026	117.79	117.79	110.52	111.62	111.46	-8.88%	10,620
Jun 4, 2026	120.03	123.04	119.09	122.49	122.32	0.22%	18,039
Jun 3, 2026	125.36	125.36	122.22	122.22	122.05	-2.81%	9,895
Jun 2, 2026	120.64	125.76	120.64	125.76	125.58	4.69%	23,786
Jun 1, 2026	120.25	120.77	117.85	120.12	119.95	-1.35%	13,478
May 29, 2026	123.35	123.35	119.41	121.77	121.59	-0.21%	29,316
May 28, 2026	121.45	123.37	120.95	122.02	121.85	0.04%	11,133
May 27, 2026	121.04	122.87	119.02	121.98	121.80	1.02%	8,896
May 26, 2026	118.72	122.00	118.72	120.75	120.57	3.97%	11,810
May 22, 2026	115.62	116.69	114.00	116.13	115.97	1.21%	11,570
May 21, 2026	110.16	115.66	110.16	114.74	114.58	4.07%	11,383
May 20, 2026	107.36	111.15	107.36	110.26	110.10	4.01%	9,510
May 19, 2026	106.99	107.07	103.89	106.01	105.86	-2.57%	6,856
May 18, 2026	113.86	113.86	106.91	108.80	108.65	-3.76%	36,950
May 15, 2026	110.72	114.36	109.99	113.05	112.89	-0.66%	7,256
May 14, 2026	112.11	113.80	110.00	113.80	113.64	1.62%	8,083
May 13, 2026	111.29	112.88	109.34	111.99	111.83	2.54%	12,940