Navana CNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	21.40	21.40	20.90	21.00	21.00	-0.94%	47,049
Dec 29, 2025	20.80	21.30	20.80	21.20	21.20	0.47%	25,116
Dec 28, 2025	21.30	21.70	20.90	21.10	21.10	-1.40%	81,880
Dec 24, 2025	21.30	21.50	20.90	21.40	21.40	1.90%	37,110
Dec 23, 2025	21.20	21.50	21.00	21.00	21.00	-0.94%	40,275
Dec 22, 2025	21.20	21.50	21.10	21.20	21.20	0.95%	89,198
Dec 21, 2025	20.80	21.30	20.40	21.00	21.00	0.48%	22,220
Dec 18, 2025	20.90	21.40	20.90	20.90	20.90	-2.34%	77,865
Dec 17, 2025	21.40	21.80	21.30	21.40	21.40	-	43,136
Dec 15, 2025	21.50	22.50	21.40	21.40	21.40	-0.93%	53,568
Dec 14, 2025	22.10	22.30	21.50	21.60	21.60	-2.70%	96,003
Dec 11, 2025	22.20	22.50	21.60	22.20	22.20	1.37%	115,308
Dec 10, 2025	22.50	22.70	21.70	21.90	21.90	-1.79%	133,510
Dec 9, 2025	22.00	22.90	21.90	22.30	22.30	2.29%	195,205
Dec 8, 2025	21.70	22.10	21.50	21.80	21.80	1.87%	94,729
Dec 7, 2025	21.30	21.70	21.20	21.40	21.40	-	85,035
Dec 4, 2025	21.60	21.90	21.30	21.40	21.40	-0.93%	89,846
Dec 3, 2025	22.10	22.40	21.50	21.60	21.60	-2.26%	135,946
Dec 2, 2025	21.60	22.20	21.60	22.10	22.10	3.76%	81,600
Dec 1, 2025	22.20	22.20	21.20	21.30	21.30	-3.62%	153,401
Nov 30, 2025	22.90	22.90	22.00	22.10	22.10	-3.49%	200,044
Nov 27, 2025	22.90	23.10	22.60	22.90	22.90	0.88%	205,039
Nov 26, 2025	22.50	23.20	22.30	22.70	22.70	-	349,250
Nov 25, 2025	23.20	23.20	22.40	22.70	22.70	-1.73%	340,525
Nov 24, 2025	21.60	23.20	21.60	23.10	23.10	8.45%	714,900
Nov 23, 2025	21.10	21.50	20.80	21.30	21.30	-	392,952
Nov 20, 2025	21.40	21.70	21.30	21.30	21.30	-0.47%	159,282
Nov 19, 2025	20.90	21.60	20.80	21.40	21.40	2.88%	221,039
Nov 17, 2025	20.10	20.90	20.00	20.80	19.80	1.96%	92,369
Nov 16, 2025	19.60	20.90	19.50	20.40	19.42	2.51%	55,880
Nov 13, 2025	21.00	21.00	18.90	19.90	18.94	-5.24%	122,524
Nov 12, 2025	21.90	22.00	20.90	21.00	19.99	-2.33%	50,134
Nov 11, 2025	21.00	22.10	20.90	21.50	20.47	1.42%	126,806
Nov 10, 2025	21.40	21.50	20.90	21.20	20.18	-	31,382
Nov 9, 2025	21.60	22.00	21.00	21.20	20.18	-1.40%	40,179
Nov 6, 2025	21.70	21.90	21.20	21.50	20.47	-1.38%	66,773
Nov 5, 2025	21.80	22.10	21.60	21.80	20.75	-	75,551
Nov 4, 2025	22.30	22.30	21.70	21.80	20.75	-0.91%	97,118
Nov 3, 2025	22.60	22.70	21.90	22.00	20.94	-2.65%	142,648
Nov 2, 2025	23.00	23.20	22.50	22.60	21.51	-1.74%	189,423
Oct 30, 2025	22.30	23.40	22.30	23.00	21.89	2.68%	229,346
Oct 29, 2025	22.90	23.00	22.30	22.40	21.32	-2.18%	128,333
Oct 28, 2025	22.80	23.20	22.50	22.90	21.80	2.23%	344,755
Oct 27, 2025	21.50	22.80	21.20	22.40	21.32	4.19%	179,318
Oct 26, 2025	22.00	22.10	21.40	21.50	20.47	-1.83%	152,317
Oct 23, 2025	21.90	22.30	21.50	21.90	20.85	0.92%	81,771
Oct 22, 2025	21.20	21.80	21.20	21.70	20.66	1.40%	63,341
Oct 21, 2025	21.50	22.10	21.20	21.40	20.37	-0.47%	161,961
Oct 20, 2025	21.00	21.70	20.80	21.50	20.47	2.87%	35,736
Oct 19, 2025	21.80	21.80	20.70	20.90	19.90	-0.48%	50,298