CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.31	40.73	39.33	39.40	39.40	-1.70%	8,898,786
Sep 3, 2026	39.88	40.41	39.47	40.08	40.08	3.03%	11,296,523
Sep 2, 2026	39.85	39.86	38.71	38.90	38.90	-2.99%	9,563,299
Sep 1, 2026	40.00	40.48	39.75	40.10	40.10	0.30%	10,046,990
Aug 31, 2026	40.35	40.60	39.25	39.98	39.98	-1.79%	12,100,560
Aug 28, 2026	40.31	41.00	40.18	40.71	40.71	0.12%	8,196,805
Aug 27, 2026	40.53	40.68	39.64	40.66	40.66	0.32%	10,947,854
Aug 26, 2026	39.80	41.30	39.25	40.53	40.53	1.00%	13,109,288
Aug 25, 2026	40.97	42.15	39.98	40.13	40.13	0.33%	19,321,358
Aug 24, 2026	40.61	41.36	39.57	40.00	40.00	-1.16%	11,111,748
Aug 21, 2026	39.56	41.37	39.41	40.47	40.47	1.81%	11,975,095
Aug 20, 2026	40.00	40.43	39.58	39.75	39.75	-0.05%	7,524,554
Aug 19, 2026	40.18	40.79	39.64	39.77	39.77	-2.50%	9,965,748
Aug 18, 2026	41.45	41.69	40.60	40.79	40.79	-1.78%	9,682,714
Aug 17, 2026	41.02	41.67	40.69	41.53	41.53	1.32%	9,970,960
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