CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.03	20.77	19.99	20.69	-	6.32%	707,552
Sep 11, 2026	19.44	20.11	19.26	19.46	19.46	1.57%	400,710
Sep 10, 2026	19.17	19.40	19.00	19.16	19.16	-1.34%	498,256
Sep 9, 2026	20.65	20.70	19.75	19.76	19.42	-2.03%	567,312
Sep 8, 2026	20.39	20.47	20.10	20.17	19.82	-2.47%	549,382
Sep 4, 2026	20.63	21.01	20.52	20.68	20.32	-2.91%	325,375
Sep 3, 2026	20.25	21.61	20.25	21.30	20.93	8.30%	710,503
Sep 2, 2026	19.93	20.30	19.63	19.94	19.33	-0.80%	382,441
Sep 1, 2026	20.58	20.78	19.94	20.10	19.48	-5.10%	511,292
Aug 31, 2026	20.30	21.36	20.08	21.18	20.53	4.70%	463,666
Aug 28, 2026	21.05	21.22	20.03	20.23	19.61	-5.33%	684,940
Aug 27, 2026	20.96	21.69	20.50	21.37	20.71	3.70%	296,438
Aug 26, 2026	21.07	21.28	20.76	20.96	19.98	-2.24%	329,758
Aug 25, 2026	20.43	21.66	20.32	21.44	20.43	3.38%	337,922
Aug 24, 2026	21.65	21.95	20.69	20.74	19.77	-3.22%	439,090
Aug 21, 2026	20.86	21.93	20.75	21.43	20.42	6.99%	855,868
Aug 20, 2026	20.07	20.28	19.43	20.03	19.09	6.46%	695,628
Aug 19, 2026	17.86	19.61	17.86	19.04	17.93	7.39%	817,662
Aug 18, 2026	17.94	18.16	17.71	17.73	16.70	-2.21%	383,693
Aug 17, 2026	17.96	18.30	17.83	18.13	17.07	1.06%	241,041
Aug 14, 2026	18.16	18.29	17.87	17.94	16.90	-2.45%	280,376
Aug 13, 2026	17.96	18.46	17.77	18.39	17.32	2.33%	471,186
Aug 12, 2026	18.22	18.36	18.01	18.20	16.93	0.61%	221,379
Aug 11, 2026	18.19	18.46	17.87	18.09	16.82	0.11%	302,329
Aug 10, 2026	18.55	18.55	18.00	18.07	16.80	-2.38%	265,644
Aug 7, 2026	18.08	18.63	17.84	18.51	17.21	3.99%	369,195
Aug 6, 2026	17.94	18.20	17.75	17.80	16.55	-2.00%	247,817
Aug 5, 2026	18.45	18.80	18.20	18.42	16.89	-0.16%	308,271
Aug 4, 2026	18.11	18.68	17.98	18.45	16.92	2.22%	320,400
Aug 3, 2026	17.82	18.64	17.50	18.05	16.55	1.80%	426,464
Jul 31, 2026	18.93	18.93	17.22	17.73	16.26	-9.82%	802,223
Jul 30, 2026	19.46	19.78	19.30	19.66	18.03	2.05%	313,620
Jul 29, 2026	20.18	20.54	19.48	19.56	17.67	-3.88%	298,498
Jul 28, 2026	19.85	20.40	19.49	20.35	18.38	0.05%	291,783
Jul 27, 2026	19.89	20.38	19.66	20.34	18.37	4.74%	223,430
Jul 24, 2026	19.61	19.61	18.95	19.42	17.54	-0.82%	350,444
Jul 23, 2026	19.66	19.95	19.40	19.58	17.68	-2.25%	257,771
Jul 22, 2026	20.81	21.07	20.28	20.31	18.09	-4.51%	247,597
Jul 21, 2026	20.37	21.76	20.37	21.27	18.95	7.86%	516,120
Jul 20, 2026	19.46	20.07	19.14	19.72	17.57	1.86%	169,997
Jul 17, 2026	18.79	19.72	18.79	19.36	17.25	-1.53%	290,677
Jul 16, 2026	20.00	20.06	19.52	19.66	17.51	-2.66%	248,700
Jul 15, 2026	20.17	20.52	19.80	20.44	17.99	2.71%	264,391
Jul 14, 2026	19.70	19.94	19.45	19.90	17.52	2.26%	360,678
Jul 13, 2026	19.34	19.82	19.10	19.46	17.13	-0.87%	314,334
Jul 10, 2026	20.39	20.50	19.57	19.63	17.28	0.31%	247,405
Jul 9, 2026	19.36	19.79	19.13	19.57	17.23	-0.26%	240,936
Jul 8, 2026	19.83	20.08	19.54	19.90	17.27	-1.83%	402,365
Jul 7, 2026	20.60	20.94	20.10	20.27	17.59	-2.55%	295,516
Jul 6, 2026	20.15	21.11	19.92	20.80	18.05	1.96%	445,399