Get the Stockscreener App
97.41
3.67%
-3.7085
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History
The historical daily chart and data for State Street Spdr S P Kensho Clean Power Etf stock (CNRG), show that the latest closing stock price as of February 12, 2026, is $97.41.
- State Street Spdr S P Kensho Clean Power Etf all-time high stock price is $106.94, occurred on November 10, 2025.
- The lowest State Street Spdr S P Kensho Clean Power Etf stock price recorded was $43.34 on April 09, 2025. Since then, State Street Spdr S P Kensho Clean Power Etf's stock price has risen over 124.76% to $97.41 now.
- The 52-week high stock price for CNRG is $106.94, representing a 9.79% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for CNRG is $43.34, indicating a -55.51% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Kensho Clean Power Etf (CNRG) stock in the beginning of 2025 was $83.04. The stock closed the year at $79.70, a loss of over -4.02% for the year.
The table below shows more information about CNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $101.3 | $97.41 | $3.89 | 6,650.0 | -3.67% |
| Feb 11, 2026 | $103.5 | $99.39 | $4.09 | 5,940.0 | -0.07% |
| Feb 10, 2026 | $102.6 | $99.95 | $2.66 | 4,727.0 | -0.28% |
| Feb 09, 2026 | $101.8 | $99.15 | $2.70 | 9,477.0 | +1.78% |
| Feb 06, 2026 | $99.79 | $97.23 | $2.56 | 7,964.0 | +4.80% |
| Feb 05, 2026 | $98.35 | $95.01 | $3.34 | 5,351.0 | -4.54% |
| Feb 04, 2026 | $103.3 | $96.99 | $6.35 | 6,419.0 | -1.11% |
| Feb 03, 2026 | $100.8 | $98.00 | $2.77 | 4,366.0 | +2.67% |
| Feb 02, 2026 | $98.78 | $97.00 | $1.78 | 12,618.0 | +0.05% |
| Jan 30, 2026 | $101.1 | $97.78 | $3.36 | 4,965.0 | -3.07% |
| Jan 29, 2026 | $103.3 | $99.75 | $3.52 | 9,385.0 | -1.95% |
| Jan 28, 2026 | $103.7 | $102.3 | $1.36 | 7,281.0 | +1.81% |
| Jan 27, 2026 | $102.0 | $99.72 | $2.28 | 5,690.0 | +2.37% |
| Jan 26, 2026 | $100.1 | $98.70 | $1.39 | 6,001.0 | -0.94% |
| Jan 23, 2026 | $101.3 | $99.92 | $1.40 | 8,072.0 | -0.20% |
| Jan 22, 2026 | $101.2 | $98.70 | $2.55 | 8,732.0 | +2.91% |
| Jan 21, 2026 | $97.84 | $94.68 | $3.17 | 5,338.0 | +0.78% |
| Jan 20, 2026 | $97.70 | $96.04 | $1.66 | 7,289.0 | -2.07% |
| Jan 16, 2026 | $98.86 | $97.87 | $0.99 | 4,087.0 | +0.92% |
| Jan 15, 2026 | $98.86 | $97.72 | $1.13 | 5,880.0 | +1.17% |
| Jan 14, 2026 | $97.05 | $96.34 | $0.7135 | 4,573.0 | -0.75% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Kensho Clean Power Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Kensho Clean Power Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $103.5 | $95.01 | $8.47 | 70,162.0 | -0.70% |
| Jan, 2026 | $103.7 | $90.72 | $12.97 | 152,410.0 | +9.64% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.0 | $88.38 | $11.63 | 391,730.0 | -6.10% |
| Nov, 2025 | $106.9 | $83.31 | $23.63 | 817,260.0 | -4.92% |
| Oct, 2025 | $102.1 | $84.77 | $17.30 | 315,643.0 | +20.04% |
| Sep, 2025 | $84.67 | $71.78 | $12.89 | 155,123.0 | +14.52% |
| Aug, 2025 | $74.72 | $65.10 | $9.62 | 164,503.0 | +9.77% |
| Jul, 2025 | $68.63 | $59.00 | $9.63 | 172,564.0 | +12.67% |
| Jun, 2025 | $61.00 | $54.52 | $6.48 | 119,124.0 | +6.93% |
| May, 2025 | $61.23 | $49.82 | $11.41 | 289,664.0 | +12.54% |
| Apr, 2025 | $51.79 | $43.34 | $8.45 | 495,015.0 | -1.91% |
| Mar, 2025 | $55.46 | $49.44 | $6.02 | 683,480.0 | -8.65% |
| Feb, 2025 | $62.47 | $54.51 | $7.96 | 243,835.0 | -9.65% |
| Jan, 2025 | $68.00 | $58.43 | $9.57 | 383,854.0 | +0.72% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.72 | $58.69 | $7.03 | 420,115.0 | -5.59% |
| Nov, 2024 | $65.52 | $59.72 | $5.80 | 358,005.0 | +4.40% |
| Oct, 2024 | $65.92 | $59.20 | $6.72 | 249,909.0 | -5.64% |
| Sep, 2024 | $66.46 | $58.05 | $8.41 | 200,758.0 | +6.33% |
| Aug, 2024 | $65.03 | $56.02 | $9.01 | 226,892.0 | -2.82% |
| Jul, 2024 | $67.53 | $58.32 | $9.21 | 283,723.0 | +5.52% |
| Jun, 2024 | $69.07 | $59.90 | $9.17 | 390,081.0 | -11.09% |
| May, 2024 | $68.92 | $58.59 | $10.33 | 235,383.0 | +15.51% |
| Apr, 2024 | $65.14 | $56.52 | $8.62 | 330,179.0 | -9.27% |
| Mar, 2024 | $65.91 | $60.28 | $5.63 | 345,025.0 | +2.63% |
| Feb, 2024 | $68.29 | $60.59 | $7.70 | 493,767.0 | +1.97% |
| Jan, 2024 | $72.76 | $59.47 | $13.29 | 444,096.0 | -13.74% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):