Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	205.78	210.61	205.78	207.28	207.28	-1.60%	1,931,650
Feb 26, 2026	205.49	211.30	205.30	210.66	210.66	2.74%	1,811,475
Feb 25, 2026	208.00	208.00	204.34	205.05	205.05	-	2,599,192
Feb 24, 2026	207.54	208.98	204.00	205.06	205.06	-0.70%	2,372,860
Feb 23, 2026	210.50	210.65	205.62	206.51	206.51	-1.96%	1,557,464
Feb 20, 2026	210.09	211.69	208.56	210.64	210.64	0.32%	1,115,563
Feb 19, 2026	209.56	213.26	208.89	209.96	209.96	0.69%	1,006,392
Feb 18, 2026	210.71	212.07	207.20	208.52	208.52	-1.53%	1,272,292
Feb 17, 2026	210.08	213.00	209.99	211.77	211.77	1.31%	978,908
Feb 16, 2026	210.00	210.00	205.02	209.04	209.04	-0.63%	178,961
Feb 13, 2026	208.00	211.11	204.93	210.37	210.37	1.72%	1,724,636
Feb 12, 2026	204.00	210.00	204.00	206.82	206.82	1.05%	1,432,267
Feb 11, 2026	205.44	206.31	204.31	204.67	204.67	0.12%	1,740,529
Feb 10, 2026	205.50	206.43	203.75	204.42	204.42	-0.38%	2,488,952
Feb 9, 2026	204.63	206.24	204.08	205.21	205.21	-0.20%	2,043,708
Feb 6, 2026	206.70	208.80	203.60	205.62	205.62	-0.02%	2,817,792
Feb 5, 2026	200.31	208.78	200.31	205.66	205.66	0.53%	1,852,571
Feb 4, 2026	206.87	209.00	203.11	204.58	204.58	-1.19%	2,014,971
Feb 3, 2026	197.92	208.06	197.00	207.04	207.04	5.13%	2,302,333
Jan 30, 2026	199.29	199.29	195.95	196.94	196.94	-0.85%	3,436,861
Jan 29, 2026	200.38	201.99	197.00	198.63	198.63	-0.88%	4,250,253
Jan 28, 2026	199.95	202.67	199.21	200.39	200.39	0.79%	2,403,805
Jan 27, 2026	197.85	203.38	197.07	198.81	198.81	-0.01%	2,227,744
Jan 26, 2026	199.06	202.11	195.64	198.82	198.82	-0.25%	1,466,415
Jan 23, 2026	198.48	202.69	195.56	199.32	199.32	0.38%	1,564,895
Jan 22, 2026	199.16	200.61	197.08	198.56	198.56	-0.56%	1,584,794
Jan 21, 2026	197.71	200.34	197.32	199.68	199.68	0.68%	4,023,397
Jan 20, 2026	201.67	201.67	194.37	198.33	198.33	-2.15%	4,342,755
Jan 19, 2026	200.99	204.00	198.05	202.69	202.69	1.82%	320,393
Jan 16, 2026	198.18	201.50	196.85	199.06	199.06	0.42%	2,336,170
Jan 15, 2026	196.83	202.29	195.08	198.23	198.23	0.66%	1,797,439
Jan 14, 2026	189.19	197.45	188.75	196.94	196.94	4.22%	1,508,487
Jan 13, 2026	195.01	196.40	188.60	188.96	188.96	-3.70%	2,495,572
Jan 12, 2026	196.46	198.97	195.37	196.22	196.22	0.15%	1,592,183
Jan 9, 2026	194.82	196.85	193.94	195.93	195.93	0.78%	1,707,215
Jan 8, 2026	192.17	195.64	191.92	194.41	194.41	0.81%	2,322,674
Jan 7, 2026	191.04	193.39	190.21	192.85	192.85	0.72%	2,200,593
Jan 6, 2026	194.99	195.18	190.52	191.48	191.48	-1.68%	1,588,188
Jan 5, 2026	194.99	196.82	191.50	194.76	194.76	0.39%	896,207
Jan 2, 2026	195.98	196.99	192.35	194.01	194.01	-0.45%	685,645
Dec 31, 2025	194.50	195.37	192.86	194.88	194.88	0.11%	738,069
Dec 30, 2025	198.71	198.71	192.83	194.66	194.66	-1.42%	830,692
Dec 29, 2025	197.71	199.20	197.14	197.47	197.47	0.06%	474,183
Dec 26, 2025	197.64	198.23	196.81	197.35	197.35	0.15%	89,587
Dec 24, 2025	199.05	199.06	196.51	197.06	197.06	-0.50%	100,432
Dec 23, 2025	196.57	199.29	194.98	198.06	198.06	1.26%	958,305
Dec 22, 2025	194.50	196.89	190.37	195.60	195.60	0.28%	1,223,077
Dec 19, 2025	190.35	195.49	189.72	195.05	195.05	2.65%	5,136,603
Dec 18, 2025	190.45	191.80	189.03	190.01	190.01	0.21%	1,721,925
Dec 17, 2025	190.69	191.42	188.00	189.62	189.62	-0.08%	2,112,262