CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	96.57	98.30	96.57	97.86	97.46	3.96%	5,564
Aug 3, 2026	90.81	94.13	90.70	94.13	93.74	3.34%	5,861
Jul 31, 2026	93.85	93.85	90.63	91.09	90.72	-0.59%	3,978
Jul 30, 2026	88.47	91.63	88.47	91.63	91.25	6.61%	12,329
Jul 29, 2026	88.27	88.78	85.95	85.95	85.60	-3.31%	39,773
Jul 28, 2026	88.47	89.28	88.14	88.89	88.52	-4.09%	7,297
Jul 27, 2026	93.49	93.49	91.07	92.68	92.30	0.69%	22,073
Jul 24, 2026	96.14	96.14	91.89	92.04	91.66	-4.45%	5,364
Jul 23, 2026	96.44	97.32	96.11	96.33	95.93	-1.48%	4,491
Jul 22, 2026	97.75	98.92	97.75	97.78	97.38	-0.52%	16,413
Jul 21, 2026	97.75	98.80	96.82	98.29	97.88	2.64%	8,108
Jul 20, 2026	97.25	97.25	95.66	95.76	95.37	-1.02%	4,065
Jul 17, 2026	95.00	98.17	94.59	96.75	96.35	0.39%	13,974
Jul 16, 2026	98.08	98.08	95.86	96.37	95.97	-4.28%	8,050
Jul 15, 2026	101.58	101.87	98.72	100.68	100.26	-0.32%	6,728