CNCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.56	12.59	12.30	12.30	12.30	-2.15%	1,762
Feb 20, 2025	12.73	12.73	12.50	12.57	12.57	-1.80%	7,992
Feb 19, 2025	12.66	12.82	12.66	12.80	12.80	1.11%	3,886
Feb 18, 2025	13.00	13.00	12.60	12.66	12.66	-0.39%	1,477
Feb 14, 2025	12.63	12.86	12.59	12.71	12.71	2.25%	3,364
Feb 13, 2025	12.15	12.43	12.15	12.43	12.43	2.05%	1,177
Feb 12, 2025	11.73	12.19	11.64	12.18	12.18	2.01%	3,194
Feb 11, 2025	11.97	11.98	11.86	11.94	11.94	-2.45%	3,116
Feb 10, 2025	12.38	12.41	12.23	12.24	12.24	-0.49%	4,303
Feb 7, 2025	12.65	12.65	12.30	12.30	12.30	-1.68%	2,155
Feb 6, 2025	12.84	12.84	12.51	12.51	12.51	-2.34%	5,103
Feb 5, 2025	12.31	12.81	12.31	12.81	12.81	4.66%	2,233
Feb 4, 2025	12.04	12.24	12.04	12.24	12.24	2.34%	2,973
Feb 3, 2025	11.93	12.00	11.79	11.96	11.96	-3.39%	5,343
Jan 31, 2025	12.51	12.60	12.33	12.38	12.38	0.08%	2,533
Jan 30, 2025	12.26	12.47	12.26	12.37	12.37	1.35%	3,295
Jan 29, 2025	12.25	12.36	12.15	12.21	12.21	-0.72%	1,940
Jan 28, 2025	12.26	12.34	12.10	12.29	12.29	0.44%	3,504
Jan 27, 2025	12.23	12.49	12.19	12.24	12.24	-1.69%	2,477
Jan 24, 2025	12.42	12.69	12.39	12.45	12.45	-0.20%	5,158
Jan 23, 2025	12.06	12.50	12.04	12.48	12.48	2.00%	2,943
Jan 22, 2025	12.29	12.35	12.08	12.23	12.23	0.91%	2,723
Jan 21, 2025	11.90	12.20	11.90	12.12	12.12	3.86%	3,736
Jan 17, 2025	11.76	11.76	11.67	11.67	11.67	-0.26%	1,105
Jan 16, 2025	11.70	11.70	11.65	11.70	11.70	0.17%	787
Jan 15, 2025	11.73	11.82	11.63	11.68	11.68	2.31%	1,757
Jan 14, 2025	11.67	11.73	11.38	11.42	11.42	-2.84%	6,047
Jan 13, 2025	11.98	11.98	11.53	11.75	11.75	-1.94%	3,442
Jan 10, 2025	12.43	12.43	11.91	11.98	11.98	-5.20%	2,401
Jan 8, 2025	12.95	12.95	12.64	12.64	12.64	-2.99%	3,764
Jan 7, 2025	13.20	13.20	12.92	13.03	13.03	0.14%	3,412
Jan 6, 2025	13.13	13.28	12.95	13.01	13.01	-0.14%	5,297
Jan 3, 2025	12.87	13.08	12.80	13.03	13.03	3.41%	7,183
Jan 2, 2025	12.45	12.83	12.45	12.60	12.60	2.36%	2,669
Dec 31, 2024	12.27	12.31	12.06	12.31	12.31	1.15%	13,702
Dec 30, 2024	12.33	12.33	12.07	12.17	12.17	-2.56%	4,218
Dec 27, 2024	12.61	12.61	12.24	12.49	12.49	-0.95%	3,854
Dec 26, 2024	12.33	12.61	12.24	12.61	12.61	2.11%	3,674
Dec 24, 2024	12.33	12.35	12.23	12.35	12.35	0.24%	547
Dec 23, 2024	12.20	12.32	12.09	12.32	12.32	1.90%	1,867
Dec 20, 2024	11.87	12.21	11.87	12.09	12.09	1.02%	2,507
Dec 19, 2024	12.08	12.14	11.86	11.97	11.97	-0.43%	5,069
Dec 18, 2024	12.62	12.63	11.95	12.02	12.02	-5.03%	11,547
Dec 17, 2024	12.68	12.70	12.61	12.66	12.66	-1.20%	1,769
Dec 16, 2024	12.88	12.92	12.81	12.81	12.81	1.03%	989
Dec 13, 2024	12.94	12.94	12.62	12.68	12.68	-2.54%	1,771
Dec 12, 2024	13.49	13.50	13.01	13.01	13.01	-4.83%	3,549
Dec 11, 2024	13.89	13.89	13.60	13.67	13.67	-0.51%	4,322
Dec 10, 2024	14.14	14.14	13.74	13.74	13.74	-3.17%	1,976
Dec 9, 2024	14.55	14.55	14.14	14.19	14.19	0.92%	958
Dec 6, 2024	14.04	14.06	14.04	14.06	14.06	2.93%	670
Dec 5, 2024	13.68	13.85	13.62	13.66	13.66	-2.15%	9,038
Dec 4, 2024	14.15	14.15	13.96	13.96	13.96	-1.34%	2,246
Dec 3, 2024	14.49	14.49	14.15	14.15	14.15	-1.60%	1,271
Dec 2, 2024	14.35	14.41	14.35	14.38	14.38	0.21%	762
Nov 29, 2024	14.34	14.35	14.23	14.35	14.35	1.16%	956
Nov 27, 2024	13.92	14.19	13.92	14.19	14.19	2.68%	3,343
Nov 26, 2024	13.81	13.89	13.78	13.82	13.82	0.18%	2,096
Nov 25, 2024	14.00	14.03	13.79	13.79	13.79	1.70%	5,544
Nov 22, 2024	13.28	13.70	13.28	13.56	13.56	2.57%	3,563
Nov 21, 2024	13.32	13.41	13.09	13.22	13.22	-1.49%	7,791
Nov 20, 2024	13.27	13.46	13.25	13.42	13.42	-0.07%	1,335
Nov 19, 2024	13.20	13.51	13.20	13.43	13.43	0.60%	1,804
Nov 18, 2024	13.61	13.61	13.30	13.35	13.35	-0.30%	3,380
Nov 15, 2024	14.25	14.25	13.39	13.39	13.39	-6.05%	5,618
Nov 14, 2024	14.55	14.59	14.25	14.25	14.25	-3.70%	3,170
Nov 13, 2024	15.34	15.34	14.80	14.80	14.80	-1.93%	1,192
Nov 12, 2024	15.53	15.53	15.09	15.09	15.09	-4.12%	2,291
Nov 11, 2024	15.94	15.94	15.59	15.74	15.74	0.13%	1,694
Nov 8, 2024	15.70	15.72	15.56	15.72	15.72	-0.51%	5,508
Nov 7, 2024	15.73	15.91	15.73	15.80	15.80	1.35%	3,314
Nov 6, 2024	15.59	15.73	15.46	15.59	15.59	2.84%	3,098
Nov 5, 2024	15.01	15.16	15.01	15.16	15.16	1.34%	3,522
Nov 4, 2024	14.96	14.96	14.96	14.96	14.96	1.49%	2,507
Nov 1, 2024	14.67	14.78	14.67	14.74	14.74	1.10%	3,867
Oct 31, 2024	14.87	14.87	14.58	14.58	14.58	-2.15%	7,081
Oct 30, 2024	14.90	14.90	14.90	14.90	14.90	-0.86%	544
Oct 29, 2024	15.11	15.11	14.99	15.03	15.03	-1.70%	2,273
Oct 28, 2024	15.05	15.34	15.05	15.29	15.29	4.08%	2,468
Oct 25, 2024	14.85	14.85	14.69	14.69	14.69	-1.01%	3,914
Oct 24, 2024	14.91	15.10	14.84	14.84	14.84	-0.34%	7,922
Oct 23, 2024	15.17	15.17	14.71	14.89	14.89	-2.17%	4,582
Oct 22, 2024	14.97	15.22	14.97	15.22	15.22	0.79%	2,342
Oct 21, 2024	15.36	15.36	14.98	15.10	15.10	-1.68%	2,584
Oct 18, 2024	15.25	15.36	15.20	15.36	15.36	0.97%	6,265
Oct 17, 2024	15.20	15.21	15.11	15.21	15.21	-0.59%	3,626
Oct 16, 2024	15.13	15.40	15.13	15.30	15.30	1.59%	6,874
Oct 15, 2024	14.85	15.09	14.85	15.06	15.06	1.21%	1,886
Oct 14, 2024	14.82	14.88	14.82	14.88	14.88	-0.27%	3,109
Oct 11, 2024	14.34	14.92	14.34	14.92	14.92	4.12%	1,720
Oct 10, 2024	14.31	14.33	14.25	14.33	14.33	-1.24%	3,111
Oct 9, 2024	14.75	14.75	14.51	14.51	14.51	-1.49%	2,880
Oct 8, 2024	14.56	14.80	14.56	14.73	14.73	1.45%	1,420
Oct 7, 2024	14.95	14.95	14.48	14.52	14.52	-2.88%	2,557
Oct 4, 2024	14.74	14.95	14.63	14.95	14.95	3.03%	2,677
Oct 3, 2024	14.56	14.66	14.48	14.51	14.51	-1.49%	3,452
Oct 2, 2024	14.66	14.73	14.49	14.73	14.73	-0.54%	1,910
Oct 1, 2024	14.60	14.81	14.50	14.81	14.81	-0.94%	4,041
Sep 30, 2024	14.96	15.16	14.84	14.95	14.95	-0.80%	1,175
Sep 27, 2024	15.15	15.15	15.07	15.07	15.07	0.87%	1,883