Get the Stockscreener App
93.57
1.39%
1.28
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 January 09, 2026, is $93.57.
- 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 115.90% to $93.57 now.
- The 52-week high stock price for CNRG is $106.94, representing a 14.29% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for CNRG is $43.34, indicating a -53.68% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $93.42 | $93.02 | $0.40 | 2,564.0 | +1.22% |
| Jan 08, 2026 | $93.14 | $92.20 | $0.935 | 9,081.0 | -0.31% |
| Jan 07, 2026 | $94.82 | $92.58 | $2.24 | 5,310.0 | -2.56% |
| Jan 06, 2026 | $95.13 | $93.83 | $1.30 | 10,624.0 | +0.19% |
| Jan 05, 2026 | $95.11 | $93.30 | $1.81 | 16,078.0 | +0.75% |
| Jan 02, 2026 | $94.27 | $90.72 | $3.55 | 10,069.0 | +5.19% |
| Dec 31, 2025 | $90.20 | $89.17 | $1.03 | 11,349.0 | -0.81% |
| Dec 30, 2025 | $91.37 | $90.10 | $1.27 | 8,931.0 | -0.94% |
| Dec 29, 2025 | $92.65 | $91.07 | $1.58 | 8,243.0 | -1.63% |
| Dec 26, 2025 | $93.12 | $91.75 | $1.37 | 21,987.0 | -0.24% |
| Dec 24, 2025 | $93.01 | $92.14 | $0.875 | 6,407.0 | +0.50% |
| Dec 23, 2025 | $93.02 | $91.76 | $1.26 | 6,395.0 | -1.18% |
| Dec 22, 2025 | $93.55 | $91.75 | $1.80 | 36,972.0 | +1.56% |
| Dec 19, 2025 | $92.80 | $90.79 | $2.01 | 19,252.0 | +2.00% |
| Dec 18, 2025 | $91.85 | $90.08 | $1.77 | 5,954.0 | +2.01% |
| Dec 17, 2025 | $92.95 | $88.38 | $4.57 | 10,824.0 | -4.03% |
| Dec 16, 2025 | $92.26 | $90.62 | $1.64 | 13,068.0 | -0.32% |
| Dec 15, 2025 | $94.89 | $92.41 | $2.48 | 10,177.0 | -1.62% |
| Dec 12, 2025 | $99.89 | $93.45 | $6.44 | 17,319.0 | -5.96% |
| Dec 11, 2025 | $100.0 | $94.53 | $5.48 | 26,597.0 | +3.04% |
| Dec 10, 2025 | $98.11 | $95.45 | $2.66 | 33,466.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $95.13 | $90.72 | $4.41 | 53,726.0 | +4.41% |
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% |
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):