CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	56.50	56.70	54.19	55.02	-	-2.13%	11,467,631
May 18, 2026	56.00	57.08	55.49	56.22	56.22	-0.34%	14,400,460
May 15, 2026	58.42	59.07	55.98	56.41	56.41	-3.57%	22,539,200
May 14, 2026	60.91	61.62	58.50	58.50	58.50	-4.10%	17,931,175
May 13, 2026	60.60	61.50	59.71	61.00	61.00	0.99%	16,625,156
May 12, 2026	62.16	62.34	59.85	60.40	60.40	-2.27%	18,511,067
May 11, 2026	61.55	62.48	61.03	61.80	61.80	1.41%	21,039,920
May 8, 2026	62.99	64.71	60.77	60.94	60.94	-4.15%	33,652,530
May 7, 2026	64.93	66.15	62.85	63.58	63.58	-2.41%	32,203,182
May 6, 2026	64.01	65.85	63.09	65.15	65.15	2.23%	26,831,230
Apr 30, 2026	64.96	65.33	62.27	63.73	63.73	-2.49%	31,968,315
Apr 29, 2026	61.80	65.81	61.00	65.36	65.36	7.25%	38,872,163
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