CNGR Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.52	40.92	39.81	40.80	40.80	0.82%	7,223,215
Dec 4, 2025	39.97	40.76	39.58	40.47	40.47	1.40%	7,914,252
Dec 3, 2025	41.09	41.12	39.80	39.91	39.91	-2.40%	9,445,194
Dec 2, 2025	41.20	41.58	40.70	40.89	40.89	-1.68%	9,499,640
Dec 1, 2025	42.60	42.80	41.39	41.59	41.59	-1.12%	11,405,420
Nov 28, 2025	41.49	42.89	41.33	42.06	42.06	1.06%	9,796,669
Nov 27, 2025	41.68	42.88	41.62	41.62	41.62	-0.36%	8,770,318
Nov 26, 2025	42.84	43.26	41.64	41.77	41.77	-2.47%	10,213,020
Nov 25, 2025	41.83	43.48	41.61	42.83	42.83	3.43%	15,112,045
Nov 24, 2025	41.84	41.97	41.21	41.41	41.41	0.68%	13,357,310
Nov 21, 2025	44.38	44.80	41.00	41.13	41.13	-9.86%	25,586,260
Nov 20, 2025	47.30	49.17	45.47	45.63	45.63	-2.71%	24,012,890
Nov 19, 2025	47.67	48.50	46.45	46.90	46.90	-1.10%	17,610,180
Nov 18, 2025	50.00	50.10	46.50	47.42	47.42	-5.58%	26,863,150
Nov 17, 2025	49.01	50.78	47.66	50.22	50.22	1.27%	25,867,170
Nov 14, 2025	50.70	51.13	49.37	49.59	49.59	-3.52%	20,702,110
Nov 13, 2025	48.65	52.45	48.63	51.40	51.40	5.61%	36,579,260
Nov 12, 2025	50.49	50.49	47.88	48.67	48.67	-4.55%	23,949,720
Nov 11, 2025	50.15	51.98	49.87	50.99	50.99	1.67%	25,774,540
Nov 10, 2025	50.20	52.08	49.00	50.15	50.15	1.62%	38,532,750
Nov 7, 2025	45.65	49.49	45.00	49.35	49.35	7.68%	34,530,360
Nov 6, 2025	45.06	47.36	44.50	45.83	45.83	1.78%	12,744,280
Nov 5, 2025	43.40	45.72	43.20	45.03	45.03	2.09%	13,491,260
Nov 4, 2025	45.58	46.30	43.73	44.11	44.11	-3.75%	11,168,090
Nov 3, 2025	46.10	46.47	44.50	45.83	45.83	-0.46%	15,507,310
Oct 31, 2025	46.02	48.70	45.86	46.04	46.04	0.83%	24,743,420
Oct 30, 2025	44.50	46.73	44.36	45.66	45.66	1.47%	18,918,990
Oct 29, 2025	43.35	45.13	43.28	45.00	45.00	3.38%	12,530,450
Oct 28, 2025	44.00	44.42	43.38	43.53	43.53	-0.96%	8,404,103
Oct 27, 2025	43.94	44.58	43.52	43.95	43.95	0.02%	10,856,240
Oct 24, 2025	43.60	44.27	43.10	43.94	43.94	1.85%	10,613,440
Oct 23, 2025	42.50	43.26	41.66	43.14	43.14	1.39%	10,191,490
Oct 22, 2025	42.90	43.11	42.08	42.55	42.55	-1.62%	8,738,340
Oct 21, 2025	43.51	43.94	43.17	43.25	43.25	-0.21%	8,302,211
Oct 20, 2025	44.01	44.31	43.01	43.34	43.34	0.60%	8,743,890
Oct 17, 2025	45.02	46.03	43.00	43.08	43.08	-5.36%	14,463,190
Oct 16, 2025	45.49	46.87	45.20	45.52	45.52	-0.61%	9,774,014
Oct 15, 2025	45.39	45.90	44.70	45.80	45.80	1.64%	11,293,140
Oct 14, 2025	48.29	48.49	45.02	45.06	45.06	-4.76%	16,054,170
Oct 13, 2025	44.56	47.69	44.56	47.31	47.31	-0.98%	15,388,870
Oct 10, 2025	51.20	51.50	46.95	47.78	47.78	-6.31%	22,143,630
Oct 9, 2025	50.80	52.40	50.20	51.00	50.72	2.20%	19,672,160
Sep 30, 2025	50.35	51.58	49.38	49.90	49.63	1.32%	23,495,160
Sep 29, 2025	48.78	49.70	47.80	49.25	48.98	3.64%	21,595,120
Sep 26, 2025	47.30	50.66	47.03	47.52	47.26	-0.34%	26,642,950
Sep 25, 2025	47.30	48.19	46.40	47.68	47.42	0.91%	25,624,210
Sep 24, 2025	44.01	48.50	43.78	47.25	46.99	5.94%	32,286,910
Sep 23, 2025	43.20	44.60	42.00	44.60	44.36	2.67%	21,105,720
Sep 22, 2025	44.33	45.29	42.90	43.44	43.20	-1.27%	13,950,990
Sep 19, 2025	43.06	45.45	43.06	44.00	43.76	1.55%	20,011,970