CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	36.14	37.30	36.06	36.58	-	1.33%	647,800
Jan 20, 2026	38.84	38.84	36.00	36.10	36.10	-4.40%	1,415,400
Jan 19, 2026	38.32	38.52	37.12	37.76	37.76	-1.46%	1,475,200
Jan 16, 2026	38.08	39.10	37.12	38.32	38.32	1.59%	2,454,460
Jan 15, 2026	37.50	40.30	37.32	37.72	37.72	5.13%	6,239,600
Jan 14, 2026	36.26	36.26	35.02	35.88	35.88	-0.33%	1,627,600
Jan 13, 2026	35.50	36.30	34.36	36.00	36.00	0.39%	2,675,800
Jan 12, 2026	36.76	37.50	35.30	35.86	35.86	-0.39%	2,810,000
Jan 9, 2026	34.04	36.50	33.86	36.00	36.00	5.02%	4,180,000
Jan 8, 2026	35.80	36.78	33.70	34.28	34.28	-8.34%	5,659,400
Jan 7, 2026	35.26	39.76	35.20	37.40	37.40	10.00%	12,390,400
Jan 6, 2026	32.60	34.56	32.56	34.00	34.00	6.58%	3,812,200
Jan 5, 2026	32.90	34.00	31.50	31.90	31.90	-1.54%	2,136,800
Jan 2, 2026	32.92	33.54	31.02	32.40	32.40	-1.58%	530,400
Dec 31, 2025	32.40	33.80	32.16	32.92	32.92	3.26%	2,416,820
Dec 30, 2025	29.60	32.18	29.60	31.88	31.88	6.98%	2,776,800
Dec 29, 2025	31.56	31.64	29.40	29.80	29.80	-4.49%	2,730,000
Dec 24, 2025	28.62	32.78	28.62	31.20	31.20	9.09%	4,954,500
Dec 23, 2025	27.34	29.26	27.34	28.60	28.60	5.77%	2,872,200
Dec 22, 2025	27.20	27.96	26.94	27.04	27.04	0.52%	1,770,000
Dec 19, 2025	26.38	26.90	26.38	26.90	26.90	1.97%	1,216,600
Dec 18, 2025	26.84	26.84	26.20	26.38	26.38	-1.86%	1,175,800
Dec 17, 2025	26.30	27.24	26.12	26.88	26.88	2.21%	1,688,400
Dec 16, 2025	26.50	27.02	26.12	26.30	26.30	-0.53%	1,355,000
Dec 15, 2025	27.98	29.24	26.08	26.44	26.44	-2.07%	4,245,800
Dec 12, 2025	26.88	27.44	26.34	27.00	27.00	0.52%	535,200
Dec 11, 2025	27.16	27.48	26.64	26.86	26.86	-1.10%	485,400
Dec 10, 2025	27.08	27.36	26.24	27.16	27.16	0.30%	454,400
Dec 9, 2025	26.70	27.58	26.70	27.08	27.08	1.42%	524,600
Dec 8, 2025	27.88	27.88	26.64	26.70	26.70	-4.23%	897,600
Dec 5, 2025	28.08	28.26	27.72	27.88	27.88	-0.71%	777,800
Dec 4, 2025	27.10	28.08	27.10	28.08	28.08	3.62%	480,800
Dec 3, 2025	27.72	27.86	27.10	27.10	27.10	-2.38%	371,800
Dec 2, 2025	28.86	28.86	27.60	27.76	27.76	-3.88%	682,720
Dec 1, 2025	29.52	29.90	28.50	28.88	28.88	-2.17%	1,167,400
Nov 28, 2025	28.50	29.72	28.50	29.52	29.52	3.58%	589,200
Nov 27, 2025	28.50	28.94	28.22	28.50	28.50	0.07%	265,200
Nov 26, 2025	28.84	29.00	28.12	28.48	28.48	-0.97%	959,000
Nov 25, 2025	29.52	29.80	28.72	28.76	28.76	-5.08%	1,445,000
Nov 24, 2025	28.56	30.30	28.02	30.30	30.30	6.09%	1,882,400
Nov 21, 2025	29.86	29.98	28.26	28.56	28.56	-5.74%	2,104,400
Nov 20, 2025	30.24	31.08	30.20	30.30	30.30	0.20%	1,785,000
Nov 19, 2025	32.00	32.10	29.76	30.24	30.24	-6.67%	4,973,800
Nov 18, 2025	33.88	33.88	32.08	32.40	32.40	-4.59%	5,692,200