CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.78	62.16	60.20	60.94	60.94	-1.49%	17,146,708
Apr 27, 2026	61.74	62.67	60.59	61.86	61.86	0.78%	28,574,626
Apr 24, 2026	58.14	61.98	58.14	61.38	61.38	7.50%	36,494,115
Apr 23, 2026	58.45	58.70	56.70	57.10	57.10	-1.89%	15,204,108
Apr 22, 2026	57.88	58.99	57.20	58.20	58.20	0.95%	17,444,520
Apr 21, 2026	56.90	59.56	56.61	57.65	57.65	1.78%	25,031,150
Apr 20, 2026	57.94	57.94	56.38	56.64	56.64	-2.24%	19,545,930
Apr 17, 2026	56.49	59.04	56.49	57.94	57.94	2.57%	23,002,756
Apr 16, 2026	56.32	57.44	55.43	56.49	56.49	1.11%	18,319,320
Apr 15, 2026	57.38	57.99	55.34	55.87	55.87	-1.10%	23,456,210
Apr 14, 2026	55.34	56.65	54.75	56.49	56.49	3.61%	22,368,810
Apr 13, 2026	52.71	55.21	52.50	54.52	54.52	3.79%	24,104,460
Apr 10, 2026	51.38	53.88	51.19	52.53	52.53	2.60%	26,023,400
Apr 9, 2026	51.99	52.30	50.53	51.20	51.20	1.39%	21,015,386
Apr 8, 2026	49.29	51.10	48.75	50.50	50.50	4.64%	18,840,900
Apr 7, 2026	47.94	49.12	47.85	48.26	48.26	1.17%	8,702,216
Apr 3, 2026	48.11	49.10	47.40	47.70	47.70	-0.40%	8,862,850
Apr 2, 2026	49.67	50.20	47.58	47.89	47.89	-4.18%	14,845,890
Apr 1, 2026	50.62	50.90	48.80	49.98	49.98	1.17%	13,671,630
Mar 31, 2026	50.81	51.50	49.38	49.40	49.40	-1.93%	13,212,110
Mar 30, 2026	51.46	51.60	49.07	50.37	50.37	-1.45%	13,733,450
Mar 27, 2026	47.24	52.15	47.00	51.11	51.11	7.01%	24,429,375
Mar 26, 2026	47.62	49.14	46.90	47.76	47.76	0.29%	15,091,390
Mar 25, 2026	47.84	48.10	46.91	47.62	47.62	0.57%	13,412,110
Mar 24, 2026	47.54	47.98	44.88	47.35	47.35	1.24%	13,951,150
Mar 23, 2026	47.63	49.49	46.60	46.77	46.77	-2.87%	16,330,240
Mar 20, 2026	48.75	50.37	48.15	48.15	48.15	0.63%	14,125,780
Mar 19, 2026	48.84	48.89	47.33	47.85	47.85	-3.92%	11,706,110
Mar 18, 2026	50.98	51.50	48.97	49.80	49.80	-1.48%	10,319,400
Mar 17, 2026	52.73	53.60	50.50	50.55	50.55	-4.13%	10,327,040
Mar 16, 2026	53.86	54.10	51.66	52.73	52.73	-2.37%	11,480,100
Mar 13, 2026	53.55	55.99	53.33	54.01	54.01	0.86%	16,980,430
Mar 12, 2026	53.78	54.10	52.50	53.55	53.55	-0.37%	12,217,370
Mar 11, 2026	52.31	54.39	52.00	53.75	53.75	2.19%	15,934,920
Mar 10, 2026	53.20	54.10	52.26	52.60	52.60	0.77%	13,391,773
Mar 9, 2026	50.11	52.24	48.50	52.20	52.20	1.30%	16,266,014
Mar 6, 2026	52.00	52.26	51.23	51.53	51.53	-1.66%	10,929,990
Mar 5, 2026	53.53	53.60	51.88	52.40	52.40	-0.68%	11,001,100
Mar 4, 2026	52.52	53.75	51.80	52.76	52.76	-0.42%	13,328,500
Mar 3, 2026	55.60	56.60	52.80	52.98	52.98	-5.58%	18,570,040
Mar 2, 2026	56.90	57.00	54.68	56.11	56.11	-2.23%	17,973,820
Feb 27, 2026	56.00	58.26	55.81	57.39	57.39	1.86%	15,882,920
Feb 26, 2026	57.42	59.27	56.12	56.34	56.34	-1.35%	23,257,950
Feb 25, 2026	55.00	57.50	54.21	57.11	57.11	5.76%	22,142,120
Feb 24, 2026	55.36	56.14	53.95	54.00	54.00	-1.48%	15,245,830
Feb 13, 2026	54.00	55.35	53.70	54.81	54.81	-1.05%	12,908,197
Feb 12, 2026	55.59	57.14	55.19	55.39	55.39	0.60%	19,492,990
Feb 11, 2026	51.36	55.99	51.00	55.06	55.06	8.69%	27,681,810
Feb 10, 2026	51.90	51.90	50.47	50.66	50.66	-2.20%	7,371,411
Feb 9, 2026	52.00	52.48	51.51	51.80	51.80	1.21%	8,196,622