CONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	21.11	22.32	20.53	22.08	-	8.45%	4,795,494
Dec 2, 2025	21.02	21.80	20.36	20.36	20.36	2.31%	6,016,092
Dec 1, 2025	19.96	20.83	18.66	19.90	19.90	-9.42%	6,274,661
Nov 28, 2025	22.07	23.07	21.44	21.97	21.97	5.83%	6,813,397
Nov 26, 2025	19.44	21.00	19.09	20.76	20.76	8.41%	6,487,614
Nov 25, 2025	18.06	19.17	17.12	19.15	19.15	-1.39%	5,165,255
Nov 24, 2025	17.83	19.70	17.58	19.42	19.42	12.58%	6,391,677
Nov 21, 2025	17.72	18.02	15.92	17.25	17.25	1.89%	8,915,178
Nov 20, 2025	20.33	20.84	16.61	16.93	16.93	-14.92%	8,267,573
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
Oct 10, 2025	48.90	52.40	39.76	41.12	41.12	-15.36%	11,708,736
Oct 9, 2025	48.13	49.98	47.44	48.58	48.58	-0.25%	4,145,244
Oct 8, 2025	46.77	49.55	45.93	48.70	48.70	6.01%	3,677,314
Oct 7, 2025	48.72	49.00	42.85	45.94	45.94	-5.36%	6,298,036
Oct 6, 2025	49.58	50.21	47.22	48.54	48.54	3.08%	5,774,015
Oct 3, 2025	45.52	47.96	44.70	47.09	47.09	4.30%	7,501,447
Oct 2, 2025	41.40	46.14	41.04	45.15	45.15	14.89%	10,065,025
Oct 1, 2025	38.75	40.20	38.11	39.30	39.30	5.08%	6,246,721
Sep 30, 2025	35.75	37.59	35.72	37.40	37.40	2.02%	4,091,495
Sep 29, 2025	33.50	36.78	33.07	36.66	36.66	13.43%	6,138,839
Sep 26, 2025	31.58	32.65	30.45	32.32	32.32	3.69%	3,905,686
Sep 25, 2025	32.77	33.55	30.70	31.17	31.17	-9.31%	5,304,189
Sep 24, 2025	34.84	35.56	34.15	34.37	34.37	0.94%	3,358,706