AIM:CGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.50	15.90	15.00	15.50	15.50	-1.59%	59,352
Mar 4, 2026	16.00	16.00	15.03	15.75	15.75	-	63,243
Mar 3, 2026	16.00	16.45	15.50	15.75	15.75	-1.56%	207,616
Mar 2, 2026	15.30	16.50	14.50	16.00	16.00	6.67%	240,608
Feb 27, 2026	15.00	15.50	14.50	15.00	15.00	-	72,945
Feb 26, 2026	15.25	15.30	14.58	15.00	15.00	-1.64%	159,495
Feb 25, 2026	15.25	15.50	15.00	15.25	15.25	-	147,234
Feb 24, 2026	15.25	15.13	15.13	15.25	15.25	-	18,334
Feb 23, 2026	15.25	15.50	15.10	15.25	15.25	-	22,222
Feb 20, 2026	15.25	15.50	15.00	15.25	15.25	-	13,248
Feb 19, 2026	15.39	15.50	15.25	15.25	15.25	-	32,872
Feb 18, 2026	15.50	15.50	15.00	15.25	15.25	-1.61%	83,085
Feb 17, 2026	15.90	15.90	15.25	15.50	15.50	-	76,762
Feb 16, 2026	16.00	16.50	15.00	15.50	15.50	-3.13%	250,837
Feb 13, 2026	16.25	16.50	15.70	16.00	16.00	-1.54%	90,833
Feb 12, 2026	16.25	16.50	16.00	16.25	16.25	-	109,628
Feb 11, 2026	16.25	16.50	16.00	16.25	16.25	-	123,431
Feb 10, 2026	16.28	16.50	16.00	16.25	16.25	1.56%	173,574
Feb 9, 2026	15.25	16.40	15.00	16.00	16.00	3.23%	305,810
Feb 6, 2026	15.50	16.00	15.00	15.50	15.50	-	1,690
Feb 5, 2026	16.50	16.50	15.00	15.50	15.50	-1.59%	593,967
Feb 4, 2026	15.75	16.50	15.25	15.75	15.75	-	125,891
Feb 3, 2026	14.60	16.50	14.50	15.75	15.75	3.28%	152,173
Feb 2, 2026	15.00	16.00	14.00	15.25	15.25	-1.61%	402,044
Jan 30, 2026	15.50	16.00	15.00	15.50	15.50	-3.13%	132,260
Jan 29, 2026	15.75	16.00	15.26	16.00	16.00	1.59%	209,411
Jan 28, 2026	15.50	16.50	15.50	15.75	15.75	1.61%	380,453
Jan 27, 2026	16.19	16.50	15.00	15.50	15.50	-	193,233
Jan 26, 2026	15.50	16.50	15.00	15.50	15.50	-	537,523
Jan 23, 2026	15.50	16.00	15.00	15.50	15.50	-	176,687
Jan 22, 2026	16.00	16.50	15.30	15.50	15.50	-3.13%	229,712
Jan 21, 2026	16.48	16.50	15.50	16.00	16.00	-	289,479
Jan 20, 2026	15.50	16.50	15.39	16.00	16.00	3.23%	701,163
Jan 19, 2026	14.50	16.00	14.00	15.50	15.50	6.90%	273,288
Jan 16, 2026	14.50	15.00	14.00	14.50	14.50	5.84%	376,841
Jan 15, 2026	13.00	13.70	13.70	13.70	13.70	9.60%	787,101
Jan 14, 2026	12.00	12.98	11.50	12.50	12.50	4.17%	241,380
Jan 13, 2026	11.61	11.90	11.61	12.00	12.00	2.13%	82,728
Jan 12, 2026	11.94	12.50	11.40	11.75	11.75	2.17%	90,505
Jan 9, 2026	11.00	11.63	11.20	11.50	11.50	4.55%	336,427
Jan 8, 2026	11.00	11.45	10.70	11.00	11.00	-	52,809
Jan 7, 2026	11.00	11.50	10.50	11.00	11.00	-	17,318
Jan 6, 2026	10.75	11.39	11.34	11.00	11.00	2.33%	9,764
Jan 5, 2026	10.25	11.38	10.00	10.75	10.75	4.88%	58,722
Jan 2, 2026	9.75	11.00	9.50	10.25	10.25	5.13%	358,052
Dec 31, 2025	10.75	10.85	9.60	9.75	9.75	-13.33%	690,006
Dec 30, 2025	11.50	11.80	11.00	11.25	11.25	-2.17%	192,204
Dec 29, 2025	11.69	11.73	10.50	11.50	11.50	15.00%	118,667
Dec 24, 2025	11.25	11.69	10.00	10.00	10.00	-	29,675
Dec 23, 2025	11.25	12.00	10.00	10.00	10.00	-	42,482