CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.08	45.95	36.08	44.97	44.97	4.34%	46,325,246
Sep 4, 2025	38.66	44.23	38.59	43.10	43.10	11.20%	58,021,847
Sep 3, 2025	37.56	39.00	37.23	38.76	38.76	3.69%	30,087,942
Sep 2, 2025	37.89	38.59	36.91	37.38	37.38	-1.37%	19,260,611
Sep 1, 2025	37.41	38.05	37.04	37.90	37.90	1.31%	21,566,090
Aug 29, 2025	36.08	38.20	36.05	37.41	37.41	3.49%	27,581,587
Aug 28, 2025	35.60	36.24	35.02	36.15	36.15	1.23%	13,773,301
Aug 27, 2025	36.27	37.16	35.70	35.71	35.71	-0.83%	18,621,954
Aug 26, 2025	35.88	36.70	35.60	36.01	36.01	0.19%	12,737,480
Aug 25, 2025	35.68	36.65	35.58	35.94	35.94	1.50%	13,582,431
Aug 22, 2025	35.02	35.49	34.94	35.41	35.41	0.97%	10,860,319
Aug 21, 2025	35.53	35.60	34.88	35.07	35.07	-1.18%	9,298,486
Aug 20, 2025	35.31	35.49	34.91	35.49	35.49	0.42%	9,664,782
Aug 19, 2025	35.51	35.56	35.10	35.34	35.34	-0.45%	8,110,519
Aug 18, 2025	35.26	35.79	35.04	35.50	35.50	1.57%	11,641,456
Aug 15, 2025	34.37	35.04	34.33	34.95	34.95	1.57%	7,440,912
Aug 14, 2025	35.07	35.23	34.22	34.41	34.41	-1.63%	6,594,256
Aug 13, 2025	34.94	35.16	34.70	34.98	34.98	0.26%	6,366,667
Aug 12, 2025	35.03	35.10	34.56	34.89	34.89	-0.48%	6,365,149
Aug 11, 2025	34.47	35.18	34.25	35.06	35.06	3.24%	12,075,953
Aug 8, 2025	33.88	34.25	33.75	33.96	33.96	0.09%	4,491,027
Aug 7, 2025	34.22	34.30	33.71	33.93	33.93	-0.82%	5,746,063
Aug 6, 2025	33.88	34.24	33.72	34.21	34.21	0.68%	4,792,747
Aug 5, 2025	33.84	34.13	33.71	33.98	33.98	0.50%	5,746,717
Aug 4, 2025	33.39	33.81	33.15	33.81	33.81	0.63%	4,877,723
Aug 1, 2025	33.75	33.99	33.43	33.60	33.60	-0.44%	6,097,049
Jul 31, 2025	34.30	34.38	33.45	33.75	33.75	-2.00%	10,358,262
Jul 30, 2025	35.05	35.20	34.16	34.44	34.44	-1.99%	7,509,736
Jul 29, 2025	35.15	35.43	34.76	35.14	35.14	-0.34%	6,606,506
Jul 28, 2025	34.94	35.55	34.65	35.26	35.26	0.48%	8,107,763
Jul 25, 2025	35.34	36.05	34.98	35.09	35.09	-	10,750,994
Jul 24, 2025	34.00	35.35	33.91	35.09	35.09	3.21%	12,899,195
Jul 23, 2025	34.58	34.58	33.95	34.00	34.00	-1.36%	7,771,883
Jul 22, 2025	34.13	34.75	34.01	34.47	34.47	0.85%	10,003,203
Jul 21, 2025	33.73	34.25	33.65	34.18	34.18	1.33%	8,687,413
Jul 18, 2025	33.75	34.08	33.53	33.73	33.73	0.30%	6,619,619
Jul 17, 2025	33.15	33.65	32.89	33.63	33.63	1.63%	6,610,818
Jul 16, 2025	33.51	33.55	33.06	33.09	33.09	-1.19%	5,815,628
Jul 15, 2025	33.36	34.35	33.12	33.49	33.49	0.39%	9,529,617
Jul 14, 2025	33.71	33.97	33.26	33.36	33.36	-0.57%	7,387,247
Jul 11, 2025	33.22	34.15	33.01	33.55	33.55	1.21%	9,595,215
Jul 10, 2025	33.00	33.26	32.79	33.15	33.15	0.27%	5,225,130
Jul 9, 2025	33.23	33.49	32.96	33.06	33.06	-0.57%	4,919,643
Jul 8, 2025	32.48	33.60	32.40	33.25	33.25	2.31%	7,536,973
Jul 7, 2025	32.68	32.76	32.39	32.50	32.50	-0.58%	2,796,000
Jul 4, 2025	33.18	33.26	32.63	32.69	32.69	-2.01%	5,997,440
Jul 3, 2025	33.02	33.55	32.61	33.36	33.36	1.24%	7,149,156
Jul 2, 2025	32.53	32.95	32.23	32.95	32.95	1.23%	5,771,515
Jul 1, 2025	32.90	32.94	32.20	32.55	32.55	-1.00%	5,559,619
Jun 30, 2025	33.14	33.20	32.68	32.88	32.88	-0.06%	5,364,450