Constellation Software Inc. (CNSWY)
OTCMKTS
· Delayed Price · Currency is USD
8.79
+0.01 (0.11%)
Apr 29, 2026, 10:00 AM EST
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.38 | 9.38 | 8.55 | 8.89 | 8.89 | -3.89% | 82,919 |
| Apr 27, 2026 | 9.15 | 9.43 | 8.77 | 9.25 | 9.25 | 1.09% | 118,650 |
| Apr 24, 2026 | 9.00 | 9.60 | 8.64 | 9.15 | 9.15 | -3.17% | 94,692 |
| Apr 23, 2026 | 9.45 | 9.72 | 9.03 | 9.45 | 9.45 | -4.60% | 63,585 |
| Apr 22, 2026 | 10.02 | 10.05 | 9.45 | 9.91 | 9.91 | 3.51% | 54,310 |
| Apr 21, 2026 | 9.98 | 9.98 | 9.44 | 9.57 | 9.57 | -0.31% | 81,355 |
| Apr 20, 2026 | 10.00 | 10.16 | 9.60 | 9.60 | 9.60 | -3.94% | 119,476 |
| Apr 17, 2026 | 9.95 | 10.14 | 9.71 | 9.99 | 9.99 | -2.50% | 67,032 |
| Apr 16, 2026 | 10.09 | 10.25 | 9.65 | 10.25 | 10.25 | 3.12% | 102,281 |
| Apr 15, 2026 | 9.50 | 10.15 | 9.46 | 9.94 | 9.94 | 7.05% | 90,236 |
| Apr 14, 2026 | 9.25 | 9.44 | 8.95 | 9.29 | 9.29 | 0.38% | 111,109 |
| Apr 13, 2026 | 8.82 | 9.25 | 8.45 | 9.25 | 9.25 | 4.99% | 332,866 |
| Apr 10, 2026 | 8.66 | 8.90 | 8.26 | 8.81 | 8.81 | -3.19% | 116,177 |
| Apr 9, 2026 | 8.85 | 9.19 | 8.60 | 9.10 | 9.10 | 5.20% | 220,142 |
| Apr 8, 2026 | 9.04 | 9.25 | 8.65 | 8.65 | 8.65 | -3.89% | 107,256 |
| Apr 7, 2026 | 8.50 | 9.25 | 8.50 | 9.00 | 9.00 | 0.33% | 131,227 |
| Apr 6, 2026 | 9.25 | 9.25 | 8.50 | 8.97 | 8.97 | -0.33% | 153,550 |
| Apr 2, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | -1.53% | 42,486 |
| Apr 1, 2026 | 8.90 | 9.14 | 8.55 | 9.14 | 9.14 | -0.11% | 52,290 |
| Mar 31, 2026 | 8.87 | 9.15 | 8.65 | 9.15 | 9.15 | 5.78% | 37,199 |
| Mar 30, 2026 | 8.90 | 9.25 | 8.20 | 8.65 | 8.65 | -2.43% | 216,569 |
| Mar 27, 2026 | 8.90 | 8.97 | 8.50 | 8.87 | 8.87 | 4.29% | 42,334 |
| Mar 26, 2026 | 8.65 | 9.59 | 8.50 | 8.50 | 8.50 | -6.80% | 28,351 |
| Mar 25, 2026 | 9.60 | 9.60 | 8.65 | 9.12 | 9.12 | -0.55% | 33,003 |
| Mar 24, 2026 | 9.10 | 9.60 | 8.68 | 9.17 | 9.17 | -3.98% | 35,791 |
| Mar 23, 2026 | 9.41 | 9.60 | 9.05 | 9.55 | 9.55 | 3.47% | 123,310 |
| Mar 20, 2026 | 9.00 | 9.64 | 8.72 | 9.23 | 9.23 | -1.28% | 126,266 |
| Mar 19, 2026 | 9.70 | 9.70 | 9.28 | 9.35 | 9.35 | -1.68% | 10,094 |
| Mar 18, 2026 | 9.75 | 10.70 | 9.31 | 9.51 | 9.51 | -0.31% | 371,756 |
| Mar 17, 2026 | 9.75 | 9.75 | 9.20 | 9.54 | 9.54 | -5.78% | 802,234 |
| Mar 16, 2026 | 9.50 | 10.36 | 9.40 | 10.13 | 10.12 | 7.14% | 2,116 |
| Mar 13, 2026 | 9.53 | 10.00 | 9.45 | 9.45 | 9.45 | -0.84% | 3,436 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.53 | 9.53 | 9.53 | -13.36% | 680 |
| Mar 11, 2026 | 10.60 | 11.00 | 10.27 | 11.00 | 11.00 | - | 2,361 |
| Mar 10, 2026 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 0.73% | 1,346 |
| Mar 9, 2026 | 10.85 | 10.92 | 10.15 | 10.92 | 10.92 | 2.06% | 1,018 |
| Mar 6, 2026 | 10.50 | 10.70 | 10.18 | 10.70 | 10.70 | 8.30% | 3,917 |
| Mar 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.13% | 156 |
| Mar 3, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 3.94% | 1,465 |
| Feb 25, 2026 | 9.20 | 9.50 | 9.00 | 9.40 | 9.40 | -1.05% | 2,297 |
| Feb 24, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 2.15% | 1,166 |
| Feb 23, 2026 | 9.30 | 10.20 | 9.22 | 9.30 | 9.30 | - | 1,816 |
| Feb 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 314 |
| Feb 19, 2026 | 10.05 | 10.20 | 8.81 | 9.30 | 9.30 | -7.37% | 4,259 |
| Feb 18, 2026 | 10.01 | 10.05 | 9.42 | 10.04 | 10.04 | -5.28% | 2,821 |
| Feb 17, 2026 | 10.60 | 10.60 | 8.45 | 10.60 | 10.60 | 12.59% | 1,179 |
| Feb 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.41 | 14.40% | 401 |
| Feb 12, 2026 | 9.60 | 9.60 | 8.23 | 8.23 | 8.23 | -20.60% | 1,093 |
| Feb 11, 2026 | 9.10 | 10.37 | 9.10 | 10.37 | 10.36 | 7.41% | 2,038 |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 380 |
| Feb 5, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 10.38% | 517 |
| Feb 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 6.59% | 172 |
| Feb 3, 2026 | 8.80 | 8.92 | 8.43 | 8.50 | 8.50 | -7.61% | 3,110 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | 574 |
| Jan 30, 2026 | 9.70 | 9.70 | 8.80 | 8.80 | 8.80 | -9.28% | 6,984 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 277 |
| Jan 28, 2026 | 9.79 | 12.90 | 9.70 | 9.70 | 9.70 | -0.51% | 840 |
| Jan 27, 2026 | 10.90 | 10.90 | 9.75 | 9.75 | 9.75 | -10.55% | 1,053 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.18% | 218 |
| Jan 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 13.13% | 200 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -5.80% | 1,243 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | -5.91% | 1,246 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.00% | 264 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -16.50% | 300 |
| Jan 8, 2026 | 12.50 | 14.97 | 12.50 | 14.97 | 14.97 | 24.75% | 5,732 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 4.35% | 2,409 |
| Jan 2, 2026 | 14.50 | 14.50 | 11.46 | 11.50 | 11.50 | -28.13% | 1,011 |
| Dec 30, 2025 | 15.30 | 16.00 | 15.28 | 16.00 | 15.99 | 33.33% | 957 |
| Dec 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.92% | 708 |
| Dec 23, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -3.92% | 155 |
| Dec 22, 2025 | 13.53 | 13.53 | 13.00 | 13.00 | 13.00 | -14.30% | 1,292 |
| Dec 19, 2025 | 15.18 | 15.18 | 15.17 | 15.17 | 15.17 | -2.63% | 270 |
| Dec 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.57 | 5.13% | 100 |
| Dec 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.81 | -4.88% | 193 |
| Dec 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.57 | 31.14% | 362 |
| Dec 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.87 | -1.00% | 5,300 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 20.00% | 100 |