CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	96.37	96.37	94.70	95.23	95.23	-1.15%	2,938
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%	6,972
Apr 13, 2026	94.25	94.94	93.98	94.54	94.54	-	17,567
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%	7,554
Apr 6, 2026	90.33	90.75	89.37	89.37	89.37	-1.07%	4,144
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%	2,778
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%	4,187
Mar 27, 2026	90.66	91.06	89.78	90.44	90.44	-0.75%	6,298
Mar 26, 2026	92.98	93.13	91.12	91.12	91.12	-3.65%	4,832
Mar 25, 2026	94.15	94.68	93.46	94.57	94.57	1.81%	3,892
Mar 24, 2026	89.95	93.04	89.95	92.89	92.89	2.18%	12,689
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
Feb 26, 2026	99.60	99.60	96.60	98.29	98.23	-3.57%	18,198
Feb 25, 2026	102.47	102.81	101.92	101.93	101.87	-0.22%	4,806
Feb 24, 2026	99.98	102.62	99.64	102.15	102.09	2.24%	6,470
Feb 23, 2026	99.92	100.58	98.66	99.91	99.85	-0.76%	5,066
Feb 20, 2026	99.40	101.53	99.40	100.68	100.61	0.54%	4,588
Feb 19, 2026	99.78	100.64	99.46	100.14	100.08	-0.41%	6,627
Feb 18, 2026	100.85	101.48	99.70	100.55	100.49	0.24%	10,810
Feb 17, 2026	98.91	100.53	97.82	100.31	100.25	1.14%	7,117
Feb 13, 2026	97.56	99.49	97.32	99.18	99.12	1.82%	6,408
Feb 12, 2026	101.30	101.30	97.41	97.41	97.35	-3.67%	6,755
Feb 11, 2026	102.92	103.48	99.39	101.12	101.05	-0.07%	5,965
Feb 10, 2026	101.26	102.62	99.95	101.19	101.13	-0.28%	4,727
Feb 9, 2026	99.84	101.85	99.15	101.47	101.41	1.78%	9,477
Feb 6, 2026	97.89	99.79	97.23	99.70	99.64	4.80%	7,964
Feb 5, 2026	97.68	98.36	95.01	95.13	95.07	-4.54%	5,351
Feb 4, 2026	103.34	103.34	96.99	99.65	99.59	-1.11%	6,420