CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.02	48.70	45.86	46.04	46.04	0.83%	24,743,425
Oct 30, 2025	44.50	46.73	44.36	45.66	45.66	1.47%	19,062,097
Oct 29, 2025	43.35	45.13	43.28	45.00	45.00	3.38%	12,763,859
Oct 28, 2025	44.00	44.42	43.38	43.53	43.53	-0.96%	8,404,103
Oct 27, 2025	43.94	44.58	43.52	43.95	43.95	0.02%	10,856,546
Oct 24, 2025	43.60	44.27	43.10	43.94	43.94	1.85%	10,613,640
Oct 23, 2025	42.50	43.26	41.66	43.14	43.14	1.39%	10,316,931
Oct 22, 2025	42.90	43.11	42.08	42.55	42.55	-1.62%	8,738,340
Oct 21, 2025	43.51	43.94	43.17	43.25	43.25	-0.21%	8,302,211
Oct 20, 2025	44.01	44.31	43.01	43.34	43.34	0.60%	8,912,810
Oct 17, 2025	45.02	46.03	43.00	43.08	43.08	-5.36%	14,465,492
Oct 16, 2025	45.49	46.87	45.20	45.52	45.52	-0.61%	9,774,114
Oct 15, 2025	45.39	45.90	44.70	45.80	45.80	1.64%	11,293,641
Oct 14, 2025	48.29	48.49	45.02	45.06	45.06	-4.76%	16,054,179
Oct 13, 2025	44.56	47.69	44.56	47.31	47.31	-0.98%	15,390,872
Oct 10, 2025	51.20	51.50	46.95	47.78	47.78	-6.31%	22,145,630
Oct 9, 2025	50.80	52.40	50.20	51.00	50.72	2.20%	19,954,670
Sep 30, 2025	50.35	51.58	49.38	49.90	49.63	1.32%	23,495,765
Sep 29, 2025	48.78	49.70	47.80	49.25	48.98	3.64%	21,596,421
Sep 26, 2025	47.30	50.66	47.03	47.52	47.26	-0.34%	26,644,050
Sep 25, 2025	47.30	48.19	46.40	47.68	47.42	0.91%	25,625,217
Sep 24, 2025	44.01	48.50	43.78	47.25	46.99	5.94%	32,531,097
Sep 23, 2025	43.20	44.60	42.00	44.60	44.36	2.67%	21,105,828
Sep 22, 2025	44.33	45.29	42.90	43.44	43.20	-1.27%	13,951,499
Sep 19, 2025	43.06	45.45	43.06	44.00	43.76	1.55%	20,013,074
Sep 18, 2025	43.70	44.96	42.84	43.33	43.09	-1.16%	22,757,538
Sep 17, 2025	42.63	44.19	42.12	43.84	43.60	2.50%	16,798,658
Sep 16, 2025	43.48	43.78	41.79	42.77	42.54	-1.68%	19,850,991
Sep 15, 2025	43.07	45.52	43.07	43.50	43.26	0.74%	23,899,485
Sep 12, 2025	42.88	43.74	42.44	43.18	42.94	0.70%	18,803,692
Sep 11, 2025	43.19	43.51	42.30	42.88	42.64	0.47%	16,582,069
Sep 10, 2025	43.80	43.98	42.08	42.68	42.45	-5.26%	24,953,463
Sep 9, 2025	43.96	45.63	43.41	45.05	44.80	0.72%	25,053,107
Sep 8, 2025	45.00	46.48	43.19	44.73	44.48	-2.46%	37,123,616
Sep 5, 2025	42.04	45.95	41.47	45.86	45.61	6.40%	53,249,839
Sep 4, 2025	38.66	44.23	38.59	43.10	42.86	11.20%	58,036,247
Sep 3, 2025	37.56	39.00	37.23	38.76	38.55	3.69%	30,087,942
Sep 2, 2025	37.89	38.59	36.91	37.38	37.17	-1.37%	19,260,611
Sep 1, 2025	37.41	38.05	37.04	37.90	37.69	1.31%	21,566,090
Aug 29, 2025	36.08	38.20	36.05	37.41	37.20	3.49%	27,581,587
Aug 28, 2025	35.60	36.24	35.02	36.15	35.95	1.23%	13,773,301
Aug 27, 2025	36.27	37.16	35.70	35.71	35.51	-0.83%	18,621,954
Aug 26, 2025	35.88	36.70	35.60	36.01	35.81	0.19%	12,737,480
Aug 25, 2025	35.68	36.65	35.58	35.94	35.74	1.50%	13,582,431
Aug 22, 2025	35.02	35.49	34.94	35.41	35.22	0.97%	10,860,319
Aug 21, 2025	35.53	35.60	34.88	35.07	34.88	-1.18%	9,298,486
Aug 20, 2025	35.31	35.49	34.91	35.49	35.30	0.42%	9,664,782
Aug 19, 2025	35.51	35.56	35.10	35.34	35.15	-0.45%	8,110,519
Aug 18, 2025	35.26	35.79	35.04	35.50	35.31	1.57%	11,641,456
Aug 15, 2025	34.37	35.04	34.33	34.95	34.76	1.57%	7,440,912