Navana CNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.70	20.70	20.20	20.30	20.30	1.00%	39,650
May 4, 2026	20.40	20.40	20.10	20.10	20.10	-0.50%	97,394
May 3, 2026	20.60	20.60	20.20	20.20	20.20	-1.94%	175,701
Apr 30, 2026	20.70	20.80	20.60	20.60	20.60	-0.48%	34,006
Apr 29, 2026	20.70	20.80	20.60	20.70	20.70	-	78,381
Apr 28, 2026	20.60	20.70	20.60	20.70	20.70	0.49%	51,718
Apr 27, 2026	20.60	20.60	20.50	20.60	20.60	-	63,462
Apr 26, 2026	20.60	20.80	20.50	20.60	20.60	-	28,044
Apr 23, 2026	20.60	20.70	20.50	20.60	20.60	-0.48%	35,762
Apr 22, 2026	21.00	21.00	20.50	20.70	20.70	0.49%	114,036
Apr 21, 2026	21.00	21.00	20.50	20.60	20.60	0.98%	95,398
Apr 20, 2026	22.50	22.50	20.30	20.40	20.40	-0.49%	102,740
Apr 19, 2026	20.80	20.80	20.40	20.50	20.50	-0.97%	97,388
Apr 16, 2026	20.60	20.90	20.60	20.70	20.70	0.49%	72,639
Apr 15, 2026	21.00	21.00	20.30	20.60	20.60	1.48%	96,412
Apr 13, 2026	21.00	21.00	20.30	20.30	20.30	-1.93%	104,664
Apr 12, 2026	20.30	20.90	20.30	20.70	20.70	1.97%	64,799
Apr 9, 2026	20.70	21.00	20.30	20.30	20.30	-1.46%	134,384
Apr 8, 2026	20.60	21.00	20.40	20.60	20.60	0.98%	30,120
Apr 7, 2026	20.50	20.60	20.20	20.40	20.40	0.99%	47,681
Apr 6, 2026	20.50	20.50	20.10	20.20	20.20	-0.49%	22,042
Apr 5, 2026	20.80	20.80	20.20	20.30	20.30	-1.46%	49,663
Apr 2, 2026	20.60	21.10	20.60	20.60	20.60	-1.90%	72,776
Apr 1, 2026	21.00	21.30	20.60	21.00	21.00	1.94%	69,761
Mar 31, 2026	20.80	20.80	20.50	20.60	20.60	-	40,625
Mar 30, 2026	21.30	21.50	20.50	20.60	20.60	0.49%	144,128
Mar 29, 2026	20.80	20.90	20.50	20.50	20.50	-1.44%	93,286
Mar 25, 2026	20.80	20.90	20.40	20.80	20.80	-	29,052
Mar 24, 2026	20.70	20.80	20.30	20.80	20.80	0.48%	33,554
Mar 16, 2026	21.00	21.10	20.60	20.70	20.70	-0.96%	33,659
Mar 15, 2026	21.00	21.20	20.80	20.90	20.90	-0.48%	47,534
Mar 12, 2026	20.40	21.10	20.30	21.00	21.00	2.94%	89,784
Mar 11, 2026	20.20	20.50	20.00	20.40	20.40	1.49%	24,149
Mar 10, 2026	20.00	20.20	19.80	20.10	20.10	0.50%	27,572
Mar 9, 2026	20.00	20.00	19.40	20.00	20.00	3.09%	18,048
Mar 8, 2026	19.90	19.90	19.20	19.40	19.40	-2.02%	19,690
Mar 5, 2026	20.00	20.40	19.70	19.80	19.80	-1.00%	17,402
Mar 4, 2026	20.00	20.40	19.90	20.00	20.00	-0.99%	76,232
Mar 3, 2026	20.60	20.60	20.10	20.20	20.20	-1.94%	56,046
Mar 2, 2026	20.60	20.80	20.50	20.60	20.60	0.49%	36,368
Mar 1, 2026	20.90	20.90	20.20	20.50	20.50	-1.91%	68,634
Feb 26, 2026	21.00	21.20	20.80	20.90	20.90	-0.48%	90,866
Feb 25, 2026	21.20	21.20	21.00	21.00	21.00	-0.47%	28,841
Feb 24, 2026	21.20	21.40	21.10	21.10	21.10	-1.40%	28,675
Feb 23, 2026	20.90	21.50	20.90	21.40	21.40	2.39%	208,418
Feb 22, 2026	20.50	21.00	20.50	20.90	20.90	1.46%	37,822
Feb 19, 2026	21.00	21.00	20.60	20.60	20.60	-0.48%	52,077
Feb 18, 2026	21.20	21.20	20.60	20.70	20.70	-1.90%	159,382
Feb 17, 2026	21.40	21.50	21.10	21.10	21.10	-0.94%	190,966
Feb 16, 2026	21.30	22.00	20.90	21.30	21.30	-0.93%	530,993