CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.90	41.90	40.81	40.99	40.99	0.27%	8,478,706
Aug 13, 2026	41.40	41.70	40.70	40.88	40.88	-1.64%	9,765,848
Aug 12, 2026	41.46	42.28	41.13	41.56	41.56	0.75%	9,720,161
Aug 11, 2026	41.50	41.75	41.18	41.25	41.25	-1.32%	8,512,846
Aug 10, 2026	41.58	42.30	41.27	41.80	41.80	0.94%	12,088,366
Aug 7, 2026	40.97	42.00	40.40	41.41	41.41	1.37%	12,693,524
Aug 6, 2026	40.99	41.55	40.58	40.85	40.85	-1.92%	13,121,880
Aug 5, 2026	41.01	41.99	40.80	41.65	41.65	1.46%	14,746,730
Aug 4, 2026	40.66	41.29	40.20	41.05	41.05	1.36%	10,855,768
Aug 3, 2026	40.39	40.79	39.56	40.50	40.50	-0.49%	10,644,644
Jul 31, 2026	41.56	41.79	40.63	40.70	40.70	-0.93%	14,043,059
Jul 30, 2026	40.65	41.72	40.50	41.08	41.08	0.42%	13,164,692
Jul 29, 2026	40.26	41.40	39.31	40.91	40.91	1.59%	15,262,540
Jul 28, 2026	39.97	40.56	39.16	40.27	40.27	-1.01%	15,696,620
Jul 27, 2026	40.48	41.00	39.96	40.68	40.68	1.80%	14,636,800
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