AIM:CGNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.50	11.29	10.00	10.75	10.75	2.38%	176,875
Mar 24, 2026	10.51	11.00	10.00	10.50	10.50	2.44%	166,049
Mar 23, 2026	11.00	11.00	9.50	10.25	10.25	-6.82%	199,545
Mar 20, 2026	12.25	12.35	10.52	11.00	11.00	-10.20%	170,430
Mar 19, 2026	13.00	13.00	12.00	12.25	12.25	-7.55%	220,560
Mar 18, 2026	13.25	13.55	12.53	13.25	13.25	-	63,467
Mar 17, 2026	13.25	13.60	12.58	13.25	13.25	-	79,624
Mar 16, 2026	13.50	14.00	12.58	13.25	13.25	-1.85%	114,623
Mar 13, 2026	13.50	13.88	13.13	13.50	13.50	-	18,095
Mar 12, 2026	13.75	13.53	13.10	13.50	13.50	-1.82%	35,000
Mar 11, 2026	14.00	14.30	13.50	13.75	13.75	-3.51%	125,763
Mar 10, 2026	14.25	14.40	14.00	14.25	14.25	-	58,200
Mar 9, 2026	14.25	14.50	14.00	14.25	14.25	-1.72%	45,650
Mar 6, 2026	15.50	15.50	14.12	14.50	14.50	-6.45%	155,353
Mar 5, 2026	15.50	15.90	15.00	15.50	15.50	-1.59%	59,352
Mar 4, 2026	15.75	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	15.25	16.50	14.50	16.00	16.00	6.67%	240,607
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	15.25	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	15.50	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%	140,833
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	16.00	16.50	16.00	16.25	16.25	1.56%	173,575
Feb 9, 2026	15.50	16.40	15.00	16.00	16.00	3.23%	355,810
Feb 6, 2026	15.50	16.00	15.00	15.50	15.50	-	1,690
Feb 5, 2026	15.75	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	15.25	16.50	14.50	15.75	15.75	3.28%	152,172
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	15.75	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	16.00	16.50	15.50	16.00	16.00	-	289,478
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	12.50	15.00	12.53	13.70	13.70	9.60%	787,101