CGN Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.73	2.74	2.70	2.74	2.74	0.74%	58,408,710
Jul 14, 2026	2.75	2.77	2.70	2.72	2.72	-1.45%	39,556,875
Jul 13, 2026	2.75	2.78	2.70	2.76	2.76	0.36%	48,455,400
Jul 10, 2026	2.73	2.78	2.68	2.75	2.75	0.73%	39,233,613
Jul 9, 2026	2.70	2.75	2.70	2.73	2.73	-0.36%	39,067,278
Jul 8, 2026	2.64	2.74	2.61	2.74	2.74	3.40%	40,886,360
Jul 7, 2026	2.68	2.68	2.61	2.65	2.65	-1.12%	45,908,028
Jul 6, 2026	2.71	2.74	2.65	2.68	2.68	-0.74%	52,980,870
Jul 3, 2026	2.70	2.73	2.65	2.70	2.70	-0.74%	80,570,213
Jul 2, 2026	2.73	2.74	2.68	2.72	2.72	1.49%	53,130,487
Jun 30, 2026	2.72	2.73	2.60	2.68	2.68	-1.47%	88,383,658
Jun 29, 2026	2.71	2.74	2.66	2.72	2.72	0.37%	22,993,920
Jun 26, 2026	2.75	2.77	2.68	2.71	2.71	-1.81%	35,566,852
Jun 25, 2026	2.78	2.80	2.72	2.76	2.76	-1.43%	38,353,253
Jun 24, 2026	2.82	2.83	2.75	2.80	2.80	-0.71%	61,830,484
Jun 23, 2026	2.83	2.87	2.79	2.82	2.82	-	38,181,717
Jun 22, 2026	2.86	2.87	2.79	2.82	2.82	-1.74%	52,680,443
Jun 18, 2026	2.91	2.92	2.83	2.87	2.87	-1.03%	83,484,590
Jun 17, 2026	2.92	2.93	2.87	2.90	2.90	-1.36%	49,829,710
Jun 16, 2026	3.01	3.02	2.92	2.94	2.94	-1.67%	56,388,850
Jun 15, 2026	3.05	3.06	2.98	2.99	2.99	-1.97%	56,353,040
Jun 12, 2026	3.01	3.07	3.01	3.05	3.05	1.33%	42,553,540
Jun 11, 2026	3.01	3.03	2.98	3.01	3.01	-0.66%	24,787,567
Jun 10, 2026	3.05	3.05	2.95	3.03	3.03	-0.66%	62,772,140
Jun 9, 2026	3.04	3.07	3.00	3.05	3.05	0.33%	27,040,100
Jun 8, 2026	3.05	3.07	3.00	3.04	3.04	-1.30%	31,785,858
Jun 5, 2026	3.15	3.18	3.06	3.08	3.08	-2.84%	46,501,780
Jun 4, 2026	3.15	3.23	3.13	3.17	3.17	0.63%	45,861,220
Jun 3, 2026	3.15	3.15	3.08	3.15	3.15	0.96%	31,925,450
Jun 2, 2026	3.18	3.19	3.11	3.12	3.12	-1.89%	43,452,940
Jun 1, 2026	3.10	3.20	3.05	3.18	3.18	2.58%	80,440,420
May 29, 2026	3.02	3.14	3.00	3.10	3.10	2.65%	101,666,252
May 28, 2026	3.08	3.11	3.00	3.02	3.02	-1.95%	96,935,370
May 27, 2026	3.10	3.14	3.06	3.08	3.08	-1.60%	48,042,030
May 26, 2026	3.11	3.14	3.07	3.13	3.13	0.64%	89,365,466
May 22, 2026	3.21	3.21	3.09	3.11	3.11	-1.94%	94,634,084
May 21, 2026	3.30	3.35	3.24	3.27	3.17	-0.91%	51,213,950
May 20, 2026	3.42	3.42	3.28	3.30	3.20	-3.51%	60,097,820
May 19, 2026	3.38	3.45	3.38	3.42	3.32	1.18%	42,722,820
May 18, 2026	3.37	3.39	3.33	3.38	3.28	-0.29%	32,313,080
May 15, 2026	3.41	3.41	3.35	3.39	3.29	-0.59%	27,802,210
May 14, 2026	3.49	3.49	3.39	3.41	3.31	-1.16%	42,449,880
May 13, 2026	3.48	3.52	3.43	3.45	3.35	-0.58%	47,749,500
May 12, 2026	3.52	3.53	3.45	3.47	3.37	-0.57%	38,850,770
May 11, 2026	3.48	3.55	3.46	3.49	3.38	0.87%	36,801,520
May 8, 2026	3.38	3.54	3.36	3.46	3.36	-0.86%	41,946,840
May 7, 2026	3.48	3.54	3.46	3.49	3.38	0.58%	47,189,820
May 6, 2026	3.49	3.52	3.41	3.47	3.37	-1.14%	41,949,080
May 5, 2026	3.58	3.58	3.48	3.51	3.40	-1.96%	19,252,200
May 4, 2026	3.52	3.60	3.50	3.58	3.47	2.87%	74,912,210