CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.30	50.66	47.03	47.52	47.52	-0.34%	26,642,950
Sep 25, 2025	47.30	48.19	46.40	47.68	47.68	0.91%	25,625,217
Sep 24, 2025	44.01	48.50	43.78	47.25	47.25	5.94%	32,531,097
Sep 23, 2025	43.20	44.60	42.00	44.60	44.60	2.67%	21,105,828
Sep 22, 2025	44.33	45.29	42.90	43.44	43.44	-1.27%	13,951,499
Sep 19, 2025	43.06	45.45	43.06	44.00	44.00	1.55%	20,013,074
Sep 18, 2025	43.70	44.96	42.84	43.33	43.33	-1.16%	22,757,538
Sep 17, 2025	42.63	44.19	42.12	43.84	43.84	2.50%	16,798,658
Sep 16, 2025	43.48	43.78	41.79	42.77	42.77	-1.68%	19,850,991
Sep 15, 2025	43.07	45.52	43.07	43.50	43.50	0.74%	23,899,485
Sep 12, 2025	42.88	43.74	42.44	43.18	43.18	0.70%	18,803,692
Sep 11, 2025	43.19	43.51	42.30	42.88	42.88	0.47%	16,582,069
Sep 10, 2025	43.80	43.98	42.08	42.68	42.68	-5.26%	24,953,463
Sep 9, 2025	43.96	45.63	43.41	45.05	45.05	0.72%	25,053,107
Sep 8, 2025	45.00	46.48	43.19	44.73	44.73	-2.46%	37,123,616
Sep 5, 2025	42.04	45.95	41.47	45.86	45.86	6.40%	53,249,839
Sep 4, 2025	38.66	44.23	38.59	43.10	43.10	11.20%	58,036,247
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