CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	50.98	51.50	48.97	49.80	49.80	-1.48%	10,319,400
Mar 17, 2026	52.73	53.60	50.50	50.55	50.55	-4.13%	10,327,040
Mar 16, 2026	53.86	54.10	51.66	52.73	52.73	-2.37%	11,480,100
Mar 13, 2026	53.55	55.99	53.33	54.01	54.01	0.86%	16,980,430
Mar 12, 2026	53.78	54.10	52.50	53.55	53.55	-0.37%	12,217,370
Mar 11, 2026	52.31	54.39	52.00	53.75	53.75	2.19%	15,934,920
Mar 10, 2026	53.20	54.10	52.26	52.60	52.60	0.77%	13,391,773
Mar 9, 2026	50.11	52.24	48.50	52.20	52.20	1.30%	16,266,014
Mar 6, 2026	52.00	52.26	51.23	51.53	51.53	-1.66%	10,929,990
Mar 5, 2026	53.53	53.60	51.88	52.40	52.40	-0.68%	11,001,100
Mar 4, 2026	52.52	53.75	51.80	52.76	52.76	-0.42%	13,328,500
Mar 3, 2026	55.60	56.60	52.80	52.98	52.98	-5.58%	18,570,040
Mar 2, 2026	56.90	57.00	54.68	56.11	56.11	-2.23%	17,973,820
Feb 27, 2026	56.00	58.26	55.81	57.39	57.39	1.86%	15,882,920
Feb 26, 2026	57.42	59.27	56.12	56.34	56.34	-1.35%	23,257,950
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