Get the Stockscreener App
93.95
5.96%
-5.9592
After Hours:
94.12
0.1692
+0.18%
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 December 12, 2025, is $93.95.
- 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 116.78% to $93.95 now.
- The 52-week high stock price for CNRG is $106.94, representing a 13.83% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for CNRG is $43.34, indicating a -53.87% 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 2024 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $97.19 | $95.37 | $1.82 | 17,632.0 | +0.39% |
| Dec 08, 2025 | $96.86 | $94.73 | $2.12 | 31,856.0 | -0.60% |
| Dec 05, 2025 | $97.17 | $96.16 | $1.01 | 8,603.0 | -1.02% |
| Dec 04, 2025 | $97.25 | $92.97 | $4.28 | 20,931.0 | +4.70% |
| Dec 03, 2025 | $93.28 | $91.83 | $1.45 | 11,408.0 | -0.57% |
| Dec 02, 2025 | $94.31 | $92.53 | $1.78 | 8,867.0 | +0.47% |
| Dec 01, 2025 | $95.17 | $92.96 | $2.21 | 66,841.0 | -3.23% |
| Nov 28, 2025 | $96.23 | $94.11 | $2.12 | 23,942.0 | +2.31% |
| Nov 26, 2025 | $94.22 | $91.68 | $2.54 | 8,764.0 | +3.22% |
| Nov 25, 2025 | $91.02 | $88.40 | $2.62 | 20,638.0 | +1.31% |
| Nov 24, 2025 | $89.90 | $87.46 | $2.44 | 11,945.0 | +3.14% |
| Nov 21, 2025 | $87.75 | $83.31 | $4.44 | 41,747.0 | +0.65% |
| Nov 20, 2025 | $94.35 | $86.40 | $7.95 | 45,755.0 | -5.18% |
| Nov 19, 2025 | $93.09 | $90.86 | $2.23 | 17,109.0 | -0.14% |
| Nov 18, 2025 | $93.52 | $89.81 | $3.71 | 69,346.0 | -0.96% |
| Nov 17, 2025 | $95.12 | $91.62 | $3.50 | 18,664.0 | -2.86% |
| Nov 14, 2025 | $97.23 | $89.81 | $7.42 | 78,927.0 | +1.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.0 | $91.83 | $8.18 | 260,839.0 | -2.21% |
| 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% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.50 | $64.38 | $9.12 | 589,753.0 | +10.80% |
| Nov, 2023 | $65.85 | $59.22 | $6.63 | 440,061.0 | +7.89% |
| Oct, 2023 | $67.19 | $58.40 | $8.79 | 462,806.0 | -11.04% |
| Sep, 2023 | $77.60 | $66.87 | $10.73 | 338,729.0 | -10.91% |
| Aug, 2023 | $83.92 | $72.65 | $11.27 | 469,676.0 | -10.21% |
| Jul, 2023 | $89.34 | $80.52 | $8.82 | 253,007.0 | -0.33% |
| Jun, 2023 | $87.41 | $79.84 | $7.57 | 286,692.0 | +5.59% |
| May, 2023 | $83.62 | $77.84 | $5.78 | 306,212.0 | -2.16% |
| Apr, 2023 | $87.31 | $79.26 | $8.05 | 211,101.0 | -5.52% |
| Mar, 2023 | $87.17 | $79.94 | $7.23 | 159,566.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):