CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.68	31.11	30.32	30.70	-	2.71%	209,789
Mar 13, 2026	30.82	31.09	29.67	29.89	29.89	1.18%	248,774
Mar 12, 2026	29.84	30.05	29.44	29.54	29.54	-4.25%	209,747
Mar 11, 2026	30.55	31.27	29.97	30.85	30.26	1.21%	299,490
Mar 10, 2026	31.46	31.56	30.23	30.48	29.89	-1.30%	248,044
Mar 9, 2026	30.64	31.26	29.87	30.88	30.29	1.41%	356,743
Mar 6, 2026	30.69	31.19	30.22	30.45	29.86	-3.79%	386,232
Mar 5, 2026	31.68	32.61	31.08	31.65	31.04	-2.28%	310,115
Mar 4, 2026	30.61	32.85	30.60	32.39	31.46	11.88%	416,051
Mar 3, 2026	28.31	29.43	27.62	28.95	28.12	-1.30%	251,583
Mar 2, 2026	27.60	29.42	27.60	29.33	28.49	4.38%	286,085
Feb 27, 2026	27.92	28.43	27.50	28.10	27.29	-1.71%	659,195
Feb 26, 2026	28.66	29.17	28.15	28.59	27.77	-2.56%	272,784
Feb 25, 2026	27.71	29.56	27.46	29.34	28.19	11.52%	379,357
Feb 24, 2026	25.33	26.31	24.86	26.31	25.28	1.27%	358,771
Feb 23, 2026	26.79	27.10	25.76	25.98	24.96	-5.63%	553,863
Feb 20, 2026	26.64	27.92	26.58	27.53	26.45	2.76%	389,083
Feb 19, 2026	26.27	26.95	26.14	26.79	25.74	-	307,173
Feb 18, 2026	27.02	28.08	26.71	26.79	25.45	-0.89%	395,127
Feb 17, 2026	26.62	27.61	26.06	27.03	25.68	0.71%	524,673
Feb 13, 2026	25.64	27.23	24.57	26.84	25.50	13.20%	577,896
Feb 12, 2026	25.46	25.52	23.43	23.71	22.53	-7.85%	390,398
Feb 11, 2026	26.40	26.41	25.14	25.73	24.20	-5.02%	338,680
Feb 10, 2026	27.10	27.80	27.00	27.09	25.48	-2.27%	283,439
Feb 9, 2026	26.69	27.78	26.60	27.72	26.07	1.24%	276,650
Feb 6, 2026	25.87	27.46	25.50	27.38	25.75	11.62%	589,813
Feb 5, 2026	26.82	27.54	24.42	24.53	23.07	-13.84%	1,097,936
Feb 4, 2026	29.68	29.75	27.80	28.47	26.51	-6.04%	708,383
Feb 3, 2026	31.67	31.68	29.37	30.30	28.22	-3.90%	591,344
Feb 2, 2026	31.81	32.01	31.11	31.53	29.36	-3.13%	1,127,397
Jan 30, 2026	32.95	33.19	31.99	32.55	30.31	-2.08%	491,354
Jan 29, 2026	34.46	34.46	32.48	33.24	30.95	-5.57%	943,260
Jan 28, 2026	35.81	35.99	34.83	35.20	32.49	-0.62%	973,809
Jan 27, 2026	35.88	35.88	34.96	35.42	32.69	-1.17%	448,027
Jan 26, 2026	35.63	36.14	35.45	35.84	33.08	-1.38%	627,573
Jan 23, 2026	37.13	37.16	36.17	36.34	33.54	-2.55%	550,027
Jan 22, 2026	38.04	38.34	37.24	37.29	34.42	-1.92%	460,285
Jan 21, 2026	38.27	38.74	37.31	38.02	34.89	-0.52%	636,023
Jan 20, 2026	38.94	39.26	37.88	38.22	35.07	-4.81%	771,106
Jan 16, 2026	39.95	40.41	39.40	40.15	36.84	0.68%	316,145
Jan 15, 2026	41.54	41.54	39.58	39.88	36.60	-6.34%	503,349
Jan 14, 2026	42.66	43.42	42.24	42.58	38.71	0.76%	498,542
Jan 13, 2026	41.34	42.58	41.25	42.26	38.42	3.12%	403,604
Jan 12, 2026	40.41	41.55	40.20	40.98	37.26	0.91%	433,805
Jan 9, 2026	41.22	41.30	40.02	40.61	36.92	-1.26%	524,049
Jan 8, 2026	40.95	41.65	40.74	41.13	37.39	-1.18%	258,232
Jan 7, 2026	41.97	41.97	40.97	41.62	37.47	-1.16%	283,963
Jan 6, 2026	42.75	43.12	41.60	42.11	37.91	-1.38%	790,405
Jan 5, 2026	41.77	43.25	41.74	42.70	38.44	5.67%	2,143,051
Jan 2, 2026	39.56	40.66	38.90	40.41	36.38	2.69%	837,810