CONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.39	9.68	9.37	9.32	-	-8.45%	8,269,839
Mar 5, 2026	10.18	10.98	9.76	10.18	10.18	-3.05%	27,628,657
Mar 4, 2026	9.35	10.80	9.32	10.50	10.50	28.99%	33,024,061
Mar 3, 2026	7.71	8.51	7.22	8.14	8.14	-3.21%	24,391,286
Mar 2, 2026	7.34	8.50	7.30	8.41	8.41	10.37%	23,537,847
Feb 27, 2026	7.52	7.89	7.24	7.62	7.62	-5.58%	15,843,106
Feb 26, 2026	8.11	8.49	7.70	8.07	8.07	-3.47%	20,002,489
Feb 25, 2026	7.37	8.50	7.19	8.36	8.36	27.25%	32,749,039
Feb 24, 2026	6.09	6.60	5.84	6.57	6.57	2.02%	13,978,809
Feb 23, 2026	6.95	7.11	6.32	6.44	6.44	-12.97%	16,305,860
Feb 20, 2026	6.85	7.75	6.80	7.40	7.40	6.47%	21,097,788
Feb 19, 2026	6.66	7.09	6.56	6.95	6.95	2.06%	12,125,805
Feb 18, 2026	6.92	7.63	6.72	6.81	6.81	-2.16%	19,320,482
Feb 17, 2026	6.69	7.34	6.34	6.96	6.96	1.90%	24,885,753
Feb 13, 2026	6.07	7.08	5.52	6.83	6.83	32.62%	39,290,769
Feb 12, 2026	6.12	6.12	5.02	5.15	5.15	-16.12%	20,973,448
Feb 11, 2026	6.51	6.53	5.75	6.14	6.14	-11.27%	15,373,536
Feb 10, 2026	6.94	7.40	6.87	6.92	6.92	-5.85%	10,157,586
Feb 9, 2026	6.74	7.37	6.63	7.35	7.35	2.65%	13,726,995
Feb 6, 2026	6.34	7.19	6.11	7.16	7.16	25.17%	21,562,682
Feb 5, 2026	7.03	7.44	5.62	5.72	5.72	-26.57%	22,766,100
Feb 4, 2026	8.55	8.58	7.38	7.79	7.79	-12.37%	11,649,142
Feb 3, 2026	9.81	9.81	8.30	8.89	8.89	-8.82%	11,359,158
Feb 2, 2026	9.95	10.06	9.43	9.75	9.75	-7.14%	7,905,814
Jan 30, 2026	10.80	10.95	10.06	10.50	10.50	-4.55%	6,619,469
Jan 29, 2026	11.83	11.86	10.41	11.00	11.00	-9.69%	9,199,321
Jan 28, 2026	12.59	12.75	11.88	12.18	12.18	-1.46%	7,630,213
Jan 27, 2026	12.65	12.66	11.99	12.36	12.36	-2.45%	4,994,131
Jan 26, 2026	12.50	12.93	12.36	12.67	12.67	-3.28%	4,202,345
Jan 23, 2026	13.77	13.81	12.94	13.10	13.10	-5.62%	6,917,833
Jan 22, 2026	14.54	14.82	13.86	13.88	13.88	-3.54%	4,611,438
Jan 21, 2026	14.62	14.93	13.78	14.39	14.39	-0.76%	7,311,968
Jan 20, 2026	15.19	15.43	14.25	14.50	14.50	-11.04%	8,384,628
Jan 16, 2026	16.08	16.55	15.66	16.30	16.30	1.31%	5,059,000
Jan 15, 2026	17.70	17.76	15.81	16.09	16.09	-12.79%	10,521,037
Jan 14, 2026	18.60	19.49	18.06	18.45	18.45	2.39%	10,118,643
Jan 13, 2026	17.07	18.41	16.92	18.02	18.02	7.84%	7,444,621
Jan 12, 2026	16.25	17.31	16.04	16.71	16.71	1.77%	4,836,423
Jan 9, 2026	17.16	17.23	15.91	16.42	16.42	-3.86%	6,399,406
Jan 8, 2026	16.97	17.76	16.64	17.08	17.08	-0.52%	5,047,663
Jan 7, 2026	17.45	17.55	16.35	17.17	17.17	-3.65%	5,039,864
Jan 6, 2026	18.53	18.93	17.12	17.82	17.82	-3.41%	7,256,337
Jan 5, 2026	17.44	19.00	17.31	18.45	18.45	15.46%	8,615,969
Jan 2, 2026	15.22	16.24	14.62	15.98	15.98	9.08%	5,461,140
Dec 31, 2025	15.33	15.49	14.57	14.65	14.65	-4.87%	3,340,704
Dec 30, 2025	15.67	15.99	15.38	15.40	15.40	-1.85%	3,488,026
Dec 29, 2025	15.80	16.53	15.57	15.69	15.69	-2.79%	4,154,951
Dec 26, 2025	16.61	16.61	15.58	16.14	16.14	-2.48%	3,771,617
Dec 24, 2025	16.63	16.72	16.19	16.55	16.55	-2.24%	2,390,061
Dec 23, 2025	17.08	17.33	16.41	16.93	16.93	-4.57%	5,185,323
Dec 22, 2025	18.25	18.70	17.66	17.74	17.74	2.25%	4,869,407
Dec 19, 2025	17.27	17.54	16.76	17.35	17.35	4.90%	5,701,431
Dec 18, 2025	18.49	18.81	16.54	16.54	16.54	-4.23%	5,874,951
Dec 17, 2025	18.75	19.48	17.19	17.27	17.27	-6.50%	5,460,480
Dec 16, 2025	18.64	19.12	18.18	18.47	18.47	1.54%	3,218,966
Dec 15, 2025	21.00	21.00	17.63	18.19	18.19	-12.76%	6,078,771
Dec 12, 2025	21.63	22.50	20.18	20.85	20.85	-1.23%	4,944,299
Dec 11, 2025	20.85	21.43	19.85	21.11	21.11	-4.52%	5,631,635
Dec 10, 2025	21.83	22.78	21.40	22.11	22.11	-1.60%	5,160,924
Dec 9, 2025	21.44	23.65	20.82	22.47	22.47	2.23%	5,760,729
Dec 8, 2025	21.89	22.35	21.25	21.98	21.98	3.34%	4,639,194
Dec 5, 2025	21.41	21.89	20.53	21.27	21.27	-3.41%	5,365,807
Dec 4, 2025	21.86	22.96	21.55	22.02	22.02	-2.05%	4,864,734
Dec 3, 2025	21.11	22.58	20.53	22.48	22.48	10.41%	6,685,537
Dec 2, 2025	21.02	21.80	20.36	20.36	20.36	2.31%	6,066,858
Dec 1, 2025	19.96	20.83	18.66	19.90	19.90	-9.42%	6,324,306
Nov 28, 2025	22.07	23.07	21.44	21.97	21.97	5.83%	6,952,365
Nov 26, 2025	19.44	21.00	19.09	20.76	20.76	8.41%	6,579,280
Nov 25, 2025	18.06	19.17	17.12	19.15	19.15	-1.39%	5,290,591
Nov 24, 2025	17.83	19.70	17.58	19.42	19.42	12.58%	6,603,719
Nov 21, 2025	17.72	18.02	15.92	17.25	17.25	1.89%	9,042,008
Nov 20, 2025	20.33	20.84	16.61	16.93	16.93	-14.92%	8,338,903
Nov 19, 2025	20.62	20.75	18.28	19.90	19.90	-3.40%	7,092,199
Nov 18, 2025	20.53	22.05	20.50	20.60	20.60	-1.76%	6,452,012
Nov 17, 2025	22.80	23.34	20.00	20.97	20.97	-14.16%	8,056,632
Nov 14, 2025	21.87	25.88	21.71	24.43	24.43	0.37%	6,796,148
Nov 13, 2025	27.75	28.16	23.71	24.34	24.34	-13.66%	6,761,328
Nov 12, 2025	29.22	29.56	27.72	28.19	28.19	0.11%	4,173,253
Nov 11, 2025	29.78	30.73	28.13	28.16	28.16	-8.81%	3,357,005
Nov 10, 2025	31.89	32.19	29.72	30.88	30.88	5.43%	6,043,498
Nov 7, 2025	25.86	29.57	24.68	29.29	29.29	9.33%	7,218,955
Nov 6, 2025	31.04	31.04	26.69	26.79	26.79	-15.11%	7,195,409
Nov 5, 2025	30.96	32.47	30.00	31.56	31.56	7.68%	6,301,652
Nov 4, 2025	31.71	33.05	29.22	29.31	29.31	-13.92%	8,495,801
Nov 3, 2025	36.19	36.69	33.12	34.05	34.05	-7.77%	6,237,687
Oct 31, 2025	35.44	40.56	35.11	36.92	36.92	8.72%	8,449,261
Oct 30, 2025	37.12	37.30	33.85	33.96	33.96	-11.26%	6,887,984
Oct 29, 2025	40.32	40.80	37.54	38.27	38.27	-3.84%	5,021,868
Oct 28, 2025	41.62	42.73	39.54	39.80	39.80	-3.37%	5,599,608
Oct 27, 2025	41.68	43.83	40.29	41.19	41.19	3.86%	7,692,340
Oct 24, 2025	35.60	40.17	35.24	39.66	39.66	19.42%	9,733,533
Oct 23, 2025	33.25	34.33	32.36	33.21	33.21	1.31%	3,839,728
Oct 22, 2025	35.66	35.88	30.66	32.78	32.78	-10.71%	7,786,860
Oct 21, 2025	37.57	38.09	35.96	36.71	36.71	-2.96%	5,341,110
Oct 20, 2025	37.52	40.08	36.81	37.83	37.83	4.45%	6,579,180
Oct 17, 2025	32.65	36.24	32.37	36.22	36.22	3.34%	5,991,796
Oct 16, 2025	36.86	37.71	34.73	35.05	35.05	-3.66%	5,755,755
Oct 15, 2025	38.39	38.90	35.71	36.38	36.38	-2.91%	5,212,025
Oct 14, 2025	37.39	40.29	36.02	37.47	37.47	-8.94%	5,918,757
Oct 13, 2025	42.96	42.96	38.07	41.15	41.15	0.07%	7,053,453