CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	46.37	46.37	41.61	42.01	-	0.38%	6,526,780
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
May 14, 2026	60.91	61.62	58.50	58.50	58.03	-4.10%	17,931,170
May 13, 2026	60.60	61.50	59.71	61.00	60.51	0.99%	16,624,950
May 12, 2026	62.16	62.34	59.85	60.40	59.91	-2.27%	18,510,960
May 11, 2026	61.55	62.48	61.03	61.80	61.30	1.41%	21,039,920
May 8, 2026	62.99	64.71	60.77	60.94	60.45	-4.15%	33,652,530
May 7, 2026	64.93	66.15	62.85	63.58	63.07	-2.41%	32,201,780
May 6, 2026	64.01	65.85	63.09	65.15	64.62	2.23%	26,831,230
Apr 30, 2026	64.96	65.33	62.27	63.73	63.22	-2.49%	31,967,330
Apr 29, 2026	61.80	65.81	61.00	65.36	64.83	7.25%	38,869,960
Apr 28, 2026	61.78	62.16	60.20	60.94	60.45	-1.49%	17,145,500
Apr 27, 2026	61.74	62.67	60.59	61.86	61.36	0.78%	28,573,420
Apr 24, 2026	58.14	61.98	58.14	61.38	60.88	7.50%	36,493,210
Apr 23, 2026	58.45	58.70	56.70	57.10	56.64	-1.89%	15,203,900
Apr 22, 2026	57.88	58.99	57.20	58.20	57.73	0.95%	17,444,520
Apr 21, 2026	56.90	59.56	56.61	57.65	57.18	1.78%	25,031,150