CNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	123.35	123.35	119.41	121.77	121.77	-0.21%	29,316
May 28, 2026	121.45	123.37	120.95	122.02	122.02	0.04%	10,761
May 27, 2026	121.04	122.87	119.02	121.98	121.98	1.02%	8,896
May 26, 2026	118.72	122.00	118.72	120.75	120.75	3.97%	11,810
May 22, 2026	115.62	116.69	114.00	116.13	116.13	1.21%	11,570
May 21, 2026	110.16	115.66	110.16	114.74	114.74	4.07%	11,383
May 20, 2026	107.36	111.15	107.36	110.26	110.26	4.01%	9,510
May 19, 2026	106.99	107.07	103.89	106.01	106.01	-2.57%	6,856
May 18, 2026	113.86	113.86	106.91	108.80	108.80	-3.76%	36,950
May 15, 2026	110.72	114.36	109.99	113.05	113.05	-0.66%	7,256
May 14, 2026	112.11	113.80	110.00	113.80	113.80	1.62%	8,083
May 13, 2026	111.29	112.88	109.34	111.99	111.99	2.54%	12,940
May 12, 2026	110.68	110.68	107.00	109.21	109.21	-1.92%	9,569
May 11, 2026	108.39	112.93	108.39	111.35	111.35	3.11%	48,054
May 8, 2026	107.24	108.22	106.53	107.99	107.99	2.86%	10,148
May 7, 2026	108.16	108.16	104.51	104.98	104.98	-2.30%	12,299
May 6, 2026	107.95	107.95	105.50	107.45	107.45	0.19%	19,246
May 5, 2026	104.59	107.25	104.59	107.25	107.25	4.18%	7,248
May 4, 2026	103.82	103.82	101.54	102.95	102.95	-0.82%	8,228
May 1, 2026	102.85	104.16	102.82	103.80	103.80	0.46%	24,378
Apr 30, 2026	101.10	103.37	101.02	103.32	103.32	3.48%	3,952
Apr 29, 2026	101.40	101.40	98.71	99.85	99.85	0.38%	8,934
Apr 28, 2026	98.91	99.73	98.68	99.47	99.47	-2.36%	3,041
Apr 27, 2026	102.87	102.87	100.97	101.87	101.87	-0.56%	4,256
Apr 24, 2026	101.88	102.94	101.32	102.44	102.44	0.28%	3,765
Apr 23, 2026	101.20	102.15	100.46	102.15	102.15	1.69%	3,181
Apr 22, 2026	99.46	100.46	99.46	100.46	100.46	4.23%	3,583
Apr 21, 2026	97.98	98.54	96.16	96.38	96.38	-0.78%	5,400
Apr 20, 2026	95.75	97.14	95.75	97.14	97.14	1.13%	2,040
Apr 17, 2026	96.31	96.61	95.48	96.05	96.05	0.86%	12,509
Apr 16, 2026	96.37	96.37	94.70	95.23	95.23	-1.15%	3,040
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%	6,974
Apr 13, 2026	94.25	94.94	93.98	94.54	94.54	-	17,569
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	-0.87%	7,800
Apr 6, 2026	90.33	90.75	89.37	89.37	89.37	-1.07%	4,156
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%	2,947
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%	4,188
Mar 27, 2026	90.66	91.06	89.78	90.44	90.44	-0.75%	6,300
Mar 26, 2026	92.98	93.13	91.12	91.12	91.12	-3.65%	4,833
Mar 25, 2026	94.15	94.68	93.46	94.57	94.57	1.81%	3,898
Mar 24, 2026	89.95	93.04	89.95	92.89	92.89	2.18%	12,868
Mar 23, 2026	91.61	91.89	90.32	90.91	90.91	1.02%	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