CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.00	34.28	32.86	33.08	33.08	-1.49%	1,239,600
Mar 5, 2026	34.08	34.64	33.00	33.58	33.58	0.42%	1,113,800
Mar 4, 2026	33.50	34.78	32.66	33.44	33.44	-1.65%	1,399,200
Mar 3, 2026	36.66	36.88	33.68	34.00	34.00	-7.66%	2,600,800
Mar 2, 2026	37.34	37.78	35.74	36.82	36.82	-2.28%	1,546,474
Feb 27, 2026	37.52	38.70	37.22	37.68	37.68	0.43%	1,311,000
Feb 26, 2026	38.40	40.50	37.32	37.52	37.52	-0.27%	4,742,600
Feb 25, 2026	39.30	39.30	37.46	37.62	37.62	1.62%	3,105,600
Feb 24, 2026	36.68	37.46	35.86	37.02	37.02	1.70%	1,491,600
Feb 23, 2026	35.42	37.14	35.42	36.40	36.40	4.42%	221,200
Feb 20, 2026	35.70	35.72	34.68	34.86	34.86	-2.35%	93,476
Feb 16, 2026	36.88	36.88	35.60	35.70	35.70	-1.27%	126,200
Feb 13, 2026	36.76	36.76	35.56	36.16	36.16	-3.26%	1,487,800
Feb 12, 2026	38.20	39.16	37.08	37.38	37.38	-1.16%	2,209,400
Feb 11, 2026	34.88	38.00	34.50	37.82	37.82	11.50%	4,523,028
Feb 10, 2026	34.84	35.34	33.92	33.92	33.92	-2.64%	619,400
Feb 9, 2026	33.40	35.30	32.80	34.84	34.84	5.64%	1,840,600
Feb 6, 2026	33.36	34.32	31.96	32.98	32.98	-1.14%	1,293,800
Feb 5, 2026	35.50	35.92	33.18	33.36	33.36	-8.95%	1,388,200
Feb 4, 2026	35.40	36.72	33.80	36.64	36.64	4.27%	2,471,660
Feb 3, 2026	35.52	35.78	34.04	35.14	35.14	1.86%	1,429,400
Feb 2, 2026	35.22	37.50	34.02	34.50	34.50	-10.71%	2,808,000
Jan 30, 2026	40.78	40.78	36.80	38.64	38.64	-7.12%	3,289,200
Jan 29, 2026	39.00	41.66	38.00	41.60	41.60	6.83%	3,823,500
Jan 28, 2026	38.90	38.98	37.72	38.94	38.94	1.20%	2,032,800
Jan 27, 2026	39.60	40.34	38.24	38.48	38.48	-3.17%	2,441,600
Jan 26, 2026	39.30	42.02	39.30	39.74	39.74	4.03%	5,062,400
Jan 23, 2026	36.10	39.20	35.90	38.20	38.20	6.17%	3,490,300
Jan 22, 2026	36.58	36.78	35.60	35.98	35.98	-2.23%	1,279,200
Jan 21, 2026	36.14	37.30	36.06	36.80	36.80	1.94%	1,699,200
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