CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.65	41.04	39.86	39.96	39.96	-2.84%	13,081,421
Jul 23, 2026	38.45	41.87	38.17	41.13	41.13	7.67%	25,126,414
Jul 22, 2026	38.47	39.00	37.80	38.20	38.20	-2.00%	14,117,438
Jul 21, 2026	36.52	39.76	36.45	38.98	38.98	6.50%	24,375,402
Jul 20, 2026	36.60	37.39	35.51	36.60	36.60	-0.05%	15,145,940
Jul 17, 2026	38.39	38.86	36.48	36.62	36.62	-3.22%	15,776,658
Jul 16, 2026	38.80	39.38	37.64	37.84	37.84	-2.87%	13,292,514
Jul 15, 2026	38.36	39.80	38.17	38.96	38.96	1.80%	14,423,661
Jul 14, 2026	38.08	38.61	37.20	38.27	38.27	2.33%	13,598,443
Jul 13, 2026	38.33	38.53	37.11	37.40	37.40	-3.11%	12,962,516
Jul 10, 2026	39.54	39.85	38.53	38.60	38.60	-2.40%	12,232,440
Jul 9, 2026	39.52	39.95	38.05	39.55	39.55	-0.38%	14,837,180
Jul 8, 2026	41.80	41.87	39.70	39.70	39.70	-5.41%	15,103,057
Jul 7, 2026	41.73	43.40	41.25	41.97	41.97	-	17,343,764
Jul 6, 2026	41.95	43.25	41.36	41.97	41.97	0.05%	15,252,086
Jul 3, 2026	42.20	42.36	41.61	41.95	41.95	0.24%	11,293,120
Jul 2, 2026	42.43	43.32	41.71	41.85	41.85	-2.56%	13,498,818
Jul 1, 2026	43.89	44.10	42.00	42.95	42.95	-1.83%	16,071,891
Jun 30, 2026	42.50	44.25	42.10	43.75	43.75	1.91%	16,052,460
Jun 29, 2026	42.71	43.23	41.32	42.93	42.93	0.49%	15,811,300
Jun 26, 2026	46.37	47.24	42.72	42.72	42.72	-8.66%	21,897,470
Jun 25, 2026	48.23	48.23	46.51	46.77	46.77	-3.43%	17,113,934
Jun 24, 2026	47.69	48.96	47.17	48.43	48.43	0.87%	13,385,985
Jun 23, 2026	51.80	51.80	47.59	48.01	48.01	-6.29%	20,652,300
Jun 22, 2026	47.68	51.27	47.03	51.23	51.23	5.32%	21,353,530
Jun 18, 2026	48.98	49.62	48.07	48.64	48.64	-1.28%	11,546,680
Jun 17, 2026	49.38	50.18	48.92	49.27	49.27	-1.30%	13,478,000
Jun 16, 2026	49.00	50.67	48.50	49.92	49.92	2.32%	17,925,010
Jun 15, 2026	48.60	49.47	47.56	48.79	48.79	2.52%	19,036,290
Jun 12, 2026	46.40	48.68	46.01	47.59	47.59	4.25%	19,284,480
Jun 11, 2026	45.64	46.46	45.06	45.65	45.65	-0.41%	12,596,150
Jun 10, 2026	46.23	47.06	45.30	45.84	45.84	-1.84%	11,488,104
Jun 9, 2026	46.02	47.59	45.15	47.08	46.70	3.25%	14,067,260
Jun 8, 2026	47.67	48.51	45.00	45.60	45.23	-6.13%	16,550,246
Jun 5, 2026	49.25	49.84	47.80	48.58	48.19	-1.56%	14,225,970
Jun 4, 2026	50.43	50.44	48.91	49.35	48.95	-2.82%	13,382,950
Jun 3, 2026	51.00	51.73	50.33	50.78	50.37	-0.99%	10,702,360
Jun 2, 2026	52.30	52.45	50.40	51.29	50.88	-1.18%	13,263,550
Jun 1, 2026	52.35	53.66	51.80	51.90	51.48	-0.88%	11,951,980
May 29, 2026	54.70	55.20	51.94	52.36	51.94	-3.96%	16,203,920
May 28, 2026	54.34	55.33	53.28	54.52	54.08	-0.75%	14,912,930
May 27, 2026	54.95	56.58	54.50	54.93	54.49	0.97%	21,432,440
May 26, 2026	53.80	54.82	53.05	54.40	53.96	0.97%	14,315,730
May 25, 2026	55.01	55.34	53.32	53.88	53.45	-2.02%	15,349,720
May 22, 2026	55.00	55.29	53.30	54.99	54.55	0.88%	16,350,490
May 21, 2026	57.50	57.99	54.51	54.51	54.07	-4.15%	19,962,320
May 20, 2026	55.01	57.31	54.61	56.87	56.41	2.65%	18,599,690
May 19, 2026	56.50	56.70	54.19	55.40	54.95	-1.46%	16,550,520
May 18, 2026	56.00	57.08	55.49	56.22	55.77	-0.34%	14,400,460
May 15, 2026	58.42	59.07	55.98	56.41	55.95	-3.57%	22,539,000