CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	33.19	33.79	32.88	32.90	32.90	-0.33%	6,375,304
Jun 26, 2025	33.18	33.88	32.97	33.01	33.01	-1.08%	8,490,880
Jun 25, 2025	33.08	33.53	32.90	33.37	33.37	1.49%	9,609,496
Jun 24, 2025	31.64	32.96	31.63	32.88	32.88	4.48%	10,679,990
Jun 23, 2025	31.02	31.66	30.72	31.47	31.47	1.29%	4,667,902
Jun 20, 2025	31.07	31.86	31.06	31.07	31.07	-0.38%	5,211,632
Jun 19, 2025	31.49	32.09	31.12	31.19	31.19	-1.45%	4,680,182
Jun 18, 2025	31.86	31.90	31.31	31.65	31.65	-1.00%	3,441,825
Jun 17, 2025	31.61	32.16	31.44	31.97	31.97	1.40%	4,622,231
Jun 16, 2025	31.56	31.75	31.35	31.53	31.53	-0.63%	3,179,269
Jun 13, 2025	31.95	32.18	31.56	31.73	31.73	-1.28%	4,218,178
Jun 12, 2025	31.92	32.25	31.61	32.14	32.14	0.69%	4,068,674
Jun 11, 2025	31.65	32.40	31.65	31.92	31.92	0.82%	4,988,517
Jun 10, 2025	31.91	32.20	31.21	31.66	31.66	-0.53%	5,838,314
Jun 9, 2025	31.55	32.06	31.46	31.83	31.83	1.24%	3,972,660
Jun 6, 2025	31.78	32.00	31.39	31.44	31.44	-0.63%	3,433,480
Jun 5, 2025	31.84	31.95	31.52	31.64	31.64	-0.60%	2,838,288
Jun 4, 2025	31.60	32.06	31.60	31.83	31.83	0.66%	3,089,478
Jun 3, 2025	31.00	31.69	30.88	31.62	31.62	1.77%	3,317,338
May 30, 2025	31.57	31.61	31.06	31.07	31.07	-1.55%	2,951,221