CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	40.52	40.92	39.81	40.80	40.80	0.82%	7,223,215
Dec 4, 2025	39.97	40.76	39.58	40.47	40.47	1.40%	7,914,252
Dec 3, 2025	41.09	41.12	39.80	39.91	39.91	-2.40%	9,445,194
Dec 2, 2025	41.20	41.58	40.70	40.89	40.89	-1.68%	9,499,640
Dec 1, 2025	42.60	42.80	41.39	41.59	41.59	-1.12%	11,405,420
Nov 28, 2025	41.49	42.89	41.33	42.06	42.06	1.06%	9,796,669
Nov 27, 2025	41.68	42.88	41.62	41.62	41.62	-0.36%	8,770,318
Nov 26, 2025	42.84	43.26	41.64	41.77	41.77	-2.47%	10,213,020
Nov 25, 2025	41.83	43.48	41.61	42.83	42.83	3.43%	15,112,045
Nov 24, 2025	41.84	41.97	41.21	41.41	41.41	0.68%	13,357,310
Nov 21, 2025	44.38	44.80	41.00	41.13	41.13	-9.86%	25,586,260
Nov 20, 2025	47.30	49.17	45.47	45.63	45.63	-2.71%	24,012,890
Nov 19, 2025	47.67	48.50	46.45	46.90	46.90	-1.10%	17,610,180
Nov 18, 2025	50.00	50.10	46.50	47.42	47.42	-5.58%	26,863,150
Nov 17, 2025	49.01	50.78	47.66	50.22	50.22	1.27%	25,867,170
Nov 14, 2025	50.70	51.13	49.37	49.59	49.59	-3.52%	20,702,110
Nov 13, 2025	48.65	52.45	48.63	51.40	51.40	5.61%	36,579,260
Nov 12, 2025	50.49	50.49	47.88	48.67	48.67	-4.55%	23,949,720
Nov 11, 2025	50.15	51.98	49.87	50.99	50.99	1.67%	25,774,540
Nov 10, 2025	50.20	52.08	49.00	50.15	50.15	1.62%	38,532,750
Nov 7, 2025	45.65	49.49	45.00	49.35	49.35	7.68%	34,530,360
Nov 6, 2025	45.06	47.36	44.50	45.83	45.83	1.78%	12,744,280
Nov 5, 2025	43.40	45.72	43.20	45.03	45.03	2.09%	13,491,260
Nov 4, 2025	45.58	46.30	43.73	44.11	44.11	-3.75%	11,168,090
Nov 3, 2025	46.10	46.47	44.50	45.83	45.83	-0.46%	15,507,310
Oct 31, 2025	46.02	48.70	45.86	46.04	46.04	0.83%	24,743,420
Oct 30, 2025	44.50	46.73	44.36	45.66	45.66	1.47%	18,918,990
Oct 29, 2025	43.35	45.13	43.28	45.00	45.00	3.38%	12,530,450
Oct 28, 2025	44.00	44.42	43.38	43.53	43.53	-0.96%	8,404,103