Contel Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.42	0.50	0.42	0.50	0.50	-2.94%	452,000
Mar 6, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	5,000
Mar 5, 2026	0.51	0.56	0.51	0.52	0.52	-7.14%	91,000
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Mar 2, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	10,000
Feb 27, 2026	0.57	0.58	0.56	0.58	0.58	5.45%	36,000
Feb 26, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 25, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	50,000
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 23, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 13, 2026	0.58	0.59	0.58	0.59	0.59	7.27%	25,000
Feb 12, 2026	0.52	0.55	0.52	0.55	0.55	-	33,500
Feb 11, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000
Feb 10, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 6, 2026	0.55	0.55	0.51	0.55	0.55	-	75,000
Feb 5, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	16,000
Feb 4, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	40,500
Feb 3, 2026	0.51	0.55	0.51	0.55	0.55	-1.79%	55,000
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Jan 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	39,600
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	-	6,600
Jan 28, 2026	0.58	0.58	0.57	0.57	0.57	-	55,000
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-	15,000
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 23, 2026	0.58	0.59	0.57	0.57	0.57	-6.56%	116,000
Jan 22, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	12,000
Jan 21, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	20,000
Jan 20, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	14,500
Jan 19, 2026	0.61	0.62	0.60	0.60	0.60	-	20,000
Jan 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 15, 2026	0.63	0.63	0.59	0.60	0.60	-7.69%	615,000
Jan 14, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	11,000
Jan 13, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jan 12, 2026	0.67	0.68	0.65	0.68	0.68	-1.45%	183,000
Jan 9, 2026	0.69	0.69	0.69	0.69	0.69	-	20,000
Jan 8, 2026	0.68	0.72	0.66	0.69	0.69	-	115,000
Jan 7, 2026	0.66	0.69	0.65	0.69	0.69	-	36,000
Jan 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	90,000
Jan 5, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	10,000
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	-	5,000
Dec 31, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	10,000
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 24, 2025	0.72	0.72	0.72	0.72	0.72	-	290,000
Dec 23, 2025	0.73	0.73	0.72	0.72	0.72	-4.00%	37,000
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	5,000
Dec 19, 2025	0.73	0.73	0.67	0.70	0.70	-4.11%	115,000
Dec 18, 2025	0.69	0.73	0.62	0.73	0.73	7.35%	44,000
Dec 17, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	5,000
Dec 16, 2025	0.65	0.65	0.65	0.66	0.66	-8.33%	10,000
Dec 15, 2025	0.73	0.73	0.73	0.72	0.72	4.35%	5,000
Dec 12, 2025	0.72	0.72	0.72	0.69	0.69	-	5,000
Dec 11, 2025	0.65	0.69	0.65	0.69	0.69	6.15%	13,500
Dec 10, 2025	0.69	0.69	0.65	0.65	0.65	-5.80%	12,500
Dec 9, 2025	0.69	0.69	0.69	0.69	0.69	-	5,000
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-	16,500
Dec 5, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	76,000
Dec 4, 2025	0.70	0.70	0.70	0.70	0.70	9.37%	-
Dec 3, 2025	0.64	0.64	0.64	0.64	0.64	-8.57%	-
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 1, 2025	0.70	0.70	0.70	0.70	0.70	6.06%	-
Nov 28, 2025	0.66	0.66	0.66	0.66	0.66	-5.71%	-
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-9.09%	-
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Nov 21, 2025	0.77	0.77	0.77	0.77	0.77	-2.53%	-
Nov 20, 2025	0.74	0.80	0.73	0.79	0.79	8.22%	97,500
Nov 19, 2025	0.72	0.73	0.72	0.73	0.73	-5.19%	38,000
Nov 18, 2025	0.79	0.79	0.76	0.77	0.77	-3.75%	16,500
Nov 17, 2025	0.70	0.80	0.70	0.80	0.80	12.68%	483,000
Nov 14, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	84,500
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-	31,000
Nov 12, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	31,500
Nov 11, 2025	0.75	0.75	0.70	0.71	0.71	-	38,500
Nov 10, 2025	0.78	0.78	0.70	0.71	0.71	-5.33%	46,000
Nov 7, 2025	0.72	0.81	0.71	0.75	0.75	4.17%	87,500
Nov 6, 2025	0.75	0.76	0.72	0.72	0.72	-2.70%	55,500
Nov 5, 2025	0.74	0.74	0.73	0.74	0.74	-	35,000
Nov 4, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	82,000
Nov 3, 2025	0.74	0.75	0.74	0.75	0.75	-1.32%	38,500
Oct 31, 2025	0.80	0.80	0.75	0.76	0.76	-8.43%	96,500
Oct 30, 2025	0.74	0.83	0.74	0.83	0.83	12.16%	101,500
Oct 28, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	67,000
Oct 27, 2025	0.75	0.79	0.74	0.77	0.77	2.67%	31,000
Oct 24, 2025	0.75	0.76	0.75	0.75	0.75	-	55,500
Oct 23, 2025	0.75	0.77	0.75	0.75	0.75	-2.60%	111,500
Oct 22, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	1,500
Oct 21, 2025	0.77	0.83	0.77	0.80	0.80	1.27%	4,100
Oct 20, 2025	0.85	0.85	0.79	0.79	0.79	1.28%	2,500
Oct 17, 2025	0.80	0.80	0.78	0.78	0.78	-3.70%	500,500
Oct 16, 2025	0.83	0.83	0.79	0.81	0.81	-2.41%	45,500
Oct 15, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	67,000
Oct 14, 2025	0.85	0.88	0.82	0.82	0.82	-3.53%	69,000
Oct 13, 2025	0.83	0.88	0.82	0.85	0.85	2.41%	245,000
Oct 10, 2025	0.84	0.85	0.82	0.83	0.83	-5.68%	161,500
Oct 9, 2025	0.82	0.89	0.80	0.88	0.88	6.02%	333,000