CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	55.00	57.50	54.21	57.11	57.11	5.76%	22,142,120
Feb 24, 2026	55.36	56.14	53.95	54.00	54.00	-1.48%	15,245,830
Feb 13, 2026	54.00	55.35	53.70	54.81	54.81	-1.05%	12,908,197
Feb 12, 2026	55.59	57.14	55.19	55.39	55.39	0.60%	19,492,990
Feb 11, 2026	51.36	55.99	51.00	55.06	55.06	8.69%	27,681,810
Feb 10, 2026	51.90	51.90	50.47	50.66	50.66	-2.20%	7,371,411
Feb 9, 2026	52.00	52.48	51.51	51.80	51.80	1.21%	8,196,622
Feb 6, 2026	49.77	52.27	48.95	51.18	51.18	1.33%	13,515,977
Feb 5, 2026	52.80	52.83	49.95	50.51	50.51	-5.16%	13,935,940
Feb 4, 2026	53.35	54.22	52.41	53.26	53.26	0.64%	12,189,920
Feb 3, 2026	53.20	53.30	51.96	52.92	52.92	2.58%	15,262,540
Feb 2, 2026	53.61	54.48	51.26	51.59	51.59	-5.81%	23,330,420
Jan 30, 2026	58.01	58.40	53.48	54.77	54.77	-7.93%	32,948,810
Jan 29, 2026	56.05	61.00	55.21	59.49	59.49	5.22%	39,323,820
Jan 28, 2026	55.86	57.18	55.06	56.54	56.54	0.66%	21,539,690
Jan 27, 2026	56.80	57.60	54.65	56.17	56.17	-2.63%	19,865,150
Jan 26, 2026	58.52	61.08	57.39	57.69	57.69	-0.35%	27,021,270
Jan 23, 2026	53.40	59.49	53.40	57.89	57.89	8.49%	35,216,553
Jan 22, 2026	54.00	54.22	52.80	53.36	53.36	-1.02%	10,397,930
Jan 21, 2026	52.50	54.17	52.25	53.91	53.91	1.74%	13,961,550
Jan 20, 2026	54.21	54.51	51.85	52.99	52.99	-1.32%	16,754,480
Jan 19, 2026	54.36	55.33	53.14	53.70	53.70	-1.05%	14,056,380
Jan 16, 2026	55.84	56.21	54.21	54.27	54.27	-2.55%	24,466,506
Jan 15, 2026	54.01	58.80	54.01	55.69	55.69	7.34%	43,992,790
Jan 14, 2026	52.53	53.28	50.76	51.88	51.88	-1.72%	25,097,710
Jan 13, 2026	53.55	54.16	52.35	52.79	52.79	-1.84%	20,872,210
Jan 12, 2026	54.96	55.48	52.20	53.78	53.78	-0.55%	23,554,210
Jan 9, 2026	53.58	54.80	53.36	54.08	54.08	0.33%	22,887,223
Jan 8, 2026	55.98	56.50	53.11	53.90	53.90	-5.69%	33,606,140
Jan 7, 2026	53.05	60.00	53.01	57.15	57.15	11.97%	48,637,653
Jan 6, 2026	47.11	51.79	47.10	51.04	51.04	9.41%	36,333,490
Jan 5, 2026	46.51	46.95	45.93	46.65	46.65	0.69%	13,438,110
Dec 31, 2025	45.96	46.92	45.45	46.33	46.33	1.27%	17,001,640
Dec 30, 2025	43.90	46.37	43.18	45.75	45.75	2.92%	17,173,130
Dec 29, 2025	45.01	45.55	44.40	44.45	44.45	-2.41%	11,956,730
Dec 26, 2025	45.99	46.29	44.65	45.55	45.55	1.13%	16,626,380
Dec 25, 2025	45.39	45.50	44.50	45.04	45.04	-1.59%	13,478,530
Dec 24, 2025	43.74	46.27	43.39	45.77	45.77	8.15%	28,645,130
Dec 23, 2025	41.75	42.95	41.44	42.32	42.32	1.90%	13,267,980
Dec 22, 2025	41.63	42.60	41.29	41.53	41.53	1.29%	12,805,500
Dec 19, 2025	40.36	41.22	40.00	41.00	41.00	2.22%	11,220,880
Dec 18, 2025	40.75	41.11	40.06	40.11	40.11	-1.86%	9,130,991
Dec 17, 2025	39.38	41.20	39.29	40.87	40.87	3.78%	14,183,650
Dec 16, 2025	39.09	39.57	38.30	39.38	39.38	0.54%	12,174,540
Dec 15, 2025	40.07	40.09	39.12	39.17	39.17	-2.32%	9,740,096
Dec 12, 2025	40.16	40.16	39.11	40.10	40.10	0.96%	11,399,830
Dec 11, 2025	40.36	41.08	39.70	39.72	39.72	-1.46%	8,687,716
Dec 10, 2025	40.55	40.73	39.92	40.31	40.31	-0.64%	6,208,396
Dec 9, 2025	40.87	41.08	40.36	40.57	40.57	-1.34%	6,597,605
Dec 8, 2025	40.81	41.42	40.68	41.12	41.12	0.78%	8,971,937