Contel Technology Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.52	0.60	0.42	0.43	0.43	-13.27%	1,585,000
Apr 28, 2026	0.43	0.75	0.39	0.49	0.49	16.67%	2,356,901
Apr 27, 2026	0.43	0.43	0.43	0.42	0.42	-1.18%	5,000
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	15,000
Apr 23, 2026	0.37	0.44	0.37	0.42	0.42	12.00%	40,000
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	18,000
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	15,000
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 17, 2026	0.45	0.45	0.39	0.39	0.39	-	36,000
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	6.94%	129,500
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-5.33%	70,000
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	5,000
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 1, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	37,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 27, 2026	0.37	0.37	0.36	0.36	0.36	-	130,500
Mar 26, 2026	0.37	0.37	0.37	0.36	0.36	-2.70%	40,000
Mar 25, 2026	0.35	0.37	0.35	0.37	0.37	-1.33%	136,500
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	5.63%	35,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	25,000
Mar 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	29,000
Mar 17, 2026	0.37	0.39	0.37	0.37	0.37	1.37%	60,000
Mar 16, 2026	0.40	0.40	0.36	0.37	0.37	-8.75%	51,000
Mar 13, 2026	0.46	0.46	0.40	0.40	0.40	-16.67%	810,000
Mar 12, 2026	0.45	0.48	0.45	0.48	0.48	-2.04%	35,000
Mar 11, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 10, 2026	0.46	0.50	0.45	0.49	0.49	-1.01%	212,000
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%	-