Cnergyico PK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.40	13.53	12.97	13.06	13.06	-1.95%	65,824,950
Sep 8, 2026	13.11	13.56	12.95	13.32	13.32	2.30%	103,841,000
Sep 7, 2026	13.78	13.78	12.93	13.02	13.02	-6.47%	82,458,351
Sep 4, 2026	14.46	14.46	13.17	13.92	13.92	-3.73%	149,299,400
Sep 3, 2026	14.83	14.83	14.23	14.46	14.46	-1.36%	80,990,448
Sep 2, 2026	14.95	15.02	14.43	14.66	14.66	-2.27%	124,889,500
Sep 1, 2026	15.45	15.55	14.85	15.00	15.00	-2.98%	191,729,100
Aug 31, 2026	14.50	15.58	14.20	15.46	15.46	7.29%	293,180,534
Aug 28, 2026	14.15	14.65	14.05	14.41	14.41	2.64%	90,858,525
Aug 27, 2026	14.40	14.42	13.96	14.04	14.04	-1.61%	49,231,723
Aug 25, 2026	14.17	14.63	13.82	14.27	14.27	0.71%	117,904,200
Aug 24, 2026	14.62	15.30	13.90	14.17	14.17	-1.94%	266,477,645
Aug 21, 2026	13.31	14.51	13.16	14.45	14.45	9.55%	250,241,600
Aug 20, 2026	13.81	13.95	12.91	13.19	13.19	-5.85%	221,431,000
Aug 19, 2026	14.65	14.90	13.60	14.01	14.01	-5.27%	217,459,500
Aug 18, 2026	15.38	15.75	14.68	14.79	14.79	-1.47%	231,461,000
Aug 17, 2026	14.00	15.05	13.83	15.01	15.01	9.72%	312,517,500
Aug 13, 2026	13.11	14.04	12.61	13.68	13.68	4.35%	247,072,200
Aug 12, 2026	12.84	13.25	12.70	13.11	13.11	2.10%	67,754,373
Aug 11, 2026	13.20	13.67	12.62	12.84	12.84	-2.21%	133,907,400
Aug 10, 2026	12.30	13.13	12.30	13.13	13.13	9.97%	173,553,100
Aug 7, 2026	11.32	12.24	11.24	11.94	11.94	6.13%	161,177,800
Aug 6, 2026	11.15	11.40	10.90	11.25	11.25	1.72%	56,219,311
Aug 5, 2026	11.16	11.23	10.95	11.06	11.06	0.45%	40,200,390
Aug 4, 2026	11.16	11.16	10.90	11.01	11.01	-0.81%	26,068,710
Aug 3, 2026	10.96	11.20	10.83	11.10	11.10	3.35%	68,958,070
Jul 31, 2026	10.67	10.92	10.55	10.74	10.74	1.23%	50,456,920
Jul 30, 2026	10.76	10.91	10.51	10.61	10.61	-1.39%	28,721,570
Jul 29, 2026	10.95	11.09	10.68	10.76	10.76	-1.74%	58,656,200
Jul 28, 2026	10.96	11.48	10.80	10.95	10.95	1.77%	273,053,700
Jul 27, 2026	10.60	10.99	10.59	10.76	10.76	4.57%	81,338,110
Jul 24, 2026	10.11	10.59	10.05	10.29	10.29	1.88%	59,327,770
Jul 23, 2026	9.80	10.25	9.80	10.10	10.10	2.23%	60,708,062
Jul 22, 2026	9.96	10.21	9.73	9.88	9.88	-0.80%	99,430,510
Jul 21, 2026	10.66	11.11	9.85	9.96	9.96	-6.13%	263,629,000
Jul 20, 2026	9.70	10.72	9.57	10.61	10.61	8.15%	166,059,800
Jul 17, 2026	9.62	10.08	9.54	9.81	9.81	1.98%	86,491,990
Jul 16, 2026	9.60	9.75	9.48	9.62	9.62	0.52%	21,257,800
Jul 15, 2026	9.65	9.95	9.51	9.57	9.57	-1.14%	37,967,202
Jul 14, 2026	10.05	10.09	9.60	9.68	9.68	-3.68%	84,544,900
Jul 13, 2026	9.69	10.28	9.60	10.05	10.05	3.72%	158,523,300
Jul 10, 2026	9.41	9.89	9.18	9.69	9.69	3.09%	151,747,800
Jul 9, 2026	8.72	9.55	8.63	9.40	9.40	7.80%	211,683,500
Jul 8, 2026	8.44	8.83	8.44	8.72	8.72	2.71%	111,673,000
Jul 7, 2026	8.59	8.70	8.44	8.49	8.49	-0.12%	28,186,050
Jul 6, 2026	8.29	8.61	8.29	8.50	8.50	2.16%	28,865,720
Jul 3, 2026	8.50	8.51	8.27	8.32	8.32	-0.83%	14,371,624
Jul 2, 2026	8.21	8.53	8.16	8.39	8.39	2.19%	40,052,050
Jul 1, 2026	8.23	8.35	8.15	8.21	8.21	0.49%	11,320,210
Jun 30, 2026	8.15	8.22	8.14	8.17	8.17	0.99%	3,696,569