CGN Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.00	3.07	2.97	3.06	3.06	2.17%	31,207,644
Aug 27, 2026	3.00	3.08	2.97	2.99	2.99	-0.50%	56,004,648
Aug 26, 2026	2.84	3.02	2.84	3.01	3.01	6.00%	93,037,000
Aug 25, 2026	2.82	2.88	2.82	2.84	2.84	0.71%	32,807,777
Aug 24, 2026	2.87	2.90	2.80	2.82	2.82	-2.26%	33,640,722
Aug 21, 2026	2.80	2.89	2.80	2.88	2.88	2.67%	49,653,480
Aug 20, 2026	2.78	2.84	2.78	2.81	2.81	0.90%	36,463,682
Aug 19, 2026	2.78	2.80	2.73	2.78	2.78	0.18%	37,552,170
Aug 18, 2026	2.79	2.79	2.77	2.78	2.78	-0.54%	19,154,864
Aug 17, 2026	2.80	2.83	2.78	2.79	2.79	-0.18%	20,977,710
Aug 14, 2026	2.82	2.82	2.79	2.80	2.80	-0.89%	24,942,850
Aug 13, 2026	2.83	2.83	2.79	2.82	2.82	-	24,554,410
Aug 12, 2026	2.88	2.88	2.80	2.82	2.82	-1.40%	28,204,090
Aug 11, 2026	2.90	2.91	2.85	2.86	2.86	-0.35%	30,384,420
Aug 10, 2026	2.85	2.89	2.83	2.87	2.87	1.41%	41,131,000
Aug 7, 2026	2.84	2.85	2.80	2.83	2.83	-0.35%	28,923,930
Aug 6, 2026	2.87	2.89	2.82	2.84	2.84	-1.39%	44,939,460
Aug 5, 2026	2.94	2.94	2.87	2.88	2.88	-1.87%	42,354,794
Aug 4, 2026	3.00	3.00	2.91	2.94	2.94	-1.18%	25,785,906
Aug 3, 2026	2.93	3.00	2.89	2.97	2.97	2.77%	68,129,657
Jul 31, 2026	2.91	2.92	2.87	2.89	2.89	-0.69%	23,944,495
Jul 30, 2026	2.90	2.91	2.86	2.91	2.91	0.34%	20,130,345
Jul 29, 2026	2.88	2.92	2.86	2.90	2.90	0.69%	25,362,525
Jul 28, 2026	2.86	2.90	2.84	2.88	2.88	0.70%	22,592,640
Jul 27, 2026	2.89	2.90	2.83	2.86	2.86	-0.69%	19,069,831
Jul 24, 2026	2.94	2.95	2.87	2.88	2.88	-2.04%	15,229,042
Jul 23, 2026	2.91	2.97	2.88	2.94	2.94	1.03%	36,681,220
Jul 22, 2026	2.89	2.93	2.87	2.91	2.91	1.39%	56,426,760
Jul 21, 2026	2.87	2.91	2.85	2.87	2.87	-0.35%	47,106,890
Jul 20, 2026	2.73	2.88	2.72	2.88	2.88	5.49%	65,611,810
Jul 17, 2026	2.72	2.75	2.69	2.73	2.73	0.37%	53,553,000
Jul 16, 2026	2.72	2.75	2.70	2.72	2.72	-0.73%	30,458,247
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