CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.11	38.59	37.60	37.60	37.60	-1.85%	6,177,704
Sep 23, 2026	38.60	38.88	38.06	38.31	38.31	0.08%	6,525,464
Sep 22, 2026	38.25	38.80	38.22	38.28	38.28	0.34%	7,237,173
Sep 21, 2026	38.12	38.54	37.91	38.15	38.15	0.32%	8,371,803
Sep 18, 2026	37.80	38.20	37.61	38.03	38.03	1.44%	5,708,392
Sep 17, 2026	37.45	37.95	37.20	37.49	37.49	-0.58%	4,963,377
Sep 16, 2026	37.86	38.30	36.81	37.71	37.71	-0.79%	8,530,152
Sep 15, 2026	37.64	38.65	37.64	38.01	38.01	0.53%	6,293,097
Sep 14, 2026	37.38	38.15	37.26	37.81	37.81	0.51%	5,062,097
Sep 11, 2026	38.18	38.20	37.00	37.62	37.62	-2.66%	8,220,878
Sep 10, 2026	39.01	39.13	38.60	38.65	38.65	-1.55%	6,799,335
Sep 9, 2026	38.58	39.50	38.49	39.26	39.26	1.47%	6,645,884
Sep 8, 2026	38.75	39.03	38.55	38.69	38.69	-0.67%	6,184,457
Sep 7, 2026	39.30	39.48	38.67	38.95	38.95	-1.14%	8,353,124
Sep 4, 2026	40.31	40.73	39.33	39.40	39.40	-1.70%	8,897,186
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%	10,046,995
Aug 31, 2026	40.35	40.60	39.25	39.98	39.98	-1.79%	12,100,567
Aug 28, 2026	40.31	41.00	40.18	40.71	40.71	0.12%	8,194,205
Aug 27, 2026	40.53	40.68	39.64	40.66	40.66	0.32%	10,945,354
Aug 26, 2026	39.80	41.30	39.25	40.53	40.53	1.00%	13,095,788
Aug 25, 2026	40.97	42.15	39.98	40.13	40.13	0.33%	19,317,458
Aug 24, 2026	40.61	41.36	39.57	40.00	40.00	-1.16%	11,111,548
Aug 21, 2026	39.56	41.37	39.41	40.47	40.47	1.81%	11,972,895
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%	9,963,760
Aug 14, 2026	40.90	41.90	40.81	40.99	40.99	0.27%	8,476,806
Aug 13, 2026	41.40	41.70	40.70	40.88	40.88	-1.64%	9,764,948
Aug 12, 2026	41.46	42.28	41.13	41.56	41.56	0.75%	9,716,561
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%	12,086,366
Aug 7, 2026	40.97	42.00	40.40	41.41	41.41	1.37%	12,689,224
Aug 6, 2026	40.99	41.55	40.58	40.85	40.85	-1.92%	13,121,883
Aug 5, 2026	41.01	41.99	40.80	41.65	41.65	1.46%	14,746,731
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%	15,262,549
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%	14,117,038
Jul 21, 2026	36.52	39.76	36.45	38.98	38.98	6.50%	24,373,102
Jul 20, 2026	36.60	37.39	35.51	36.60	36.60	-0.05%	15,145,942
Jul 17, 2026	38.39	38.86	36.48	36.62	36.62	-3.22%	15,776,658