Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,441,543
Dec 17, 2025	190.69	191.42	188.00	189.62	189.62	-0.08%	2,112,262
Dec 16, 2025	192.53	192.98	189.06	189.77	189.77	-1.39%	2,962,238
Dec 15, 2025	193.99	195.59	191.00	192.45	192.45	-0.83%	1,797,409
Dec 11, 2025	188.70	195.84	188.70	194.06	194.06	3.43%	1,124,728
Dec 10, 2025	188.58	189.56	186.15	187.62	187.62	-0.55%	2,772,895
Dec 9, 2025	185.70	190.26	185.70	188.66	188.66	0.19%	1,040,280
Dec 8, 2025	186.88	189.10	184.96	188.31	188.31	0.63%	1,679,389
Dec 5, 2025	186.00	188.27	186.00	187.13	187.13	-0.32%	875,305
Dec 4, 2025	185.83	188.53	185.11	187.74	187.74	1.46%	1,227,814
Dec 3, 2025	189.29	189.29	184.33	185.03	185.03	-2.20%	2,066,513
Dec 2, 2025	186.76	190.00	184.73	189.19	189.19	1.27%	2,351,379
Dec 1, 2025	186.75	187.53	183.89	186.81	186.81	0.03%	1,364,838
Nov 28, 2025	181.51	187.18	180.58	186.75	186.75	3.30%	1,661,764
Nov 27, 2025	182.01	183.21	180.31	180.78	180.78	-1.15%	363,772
Nov 26, 2025	182.86	183.97	181.07	182.89	182.89	0.10%	598,024
Nov 25, 2025	182.53	183.36	180.61	182.70	182.70	0.51%	660,309
Nov 24, 2025	181.88	182.98	180.46	181.78	181.78	-0.17%	3,105,596
Nov 21, 2025	182.75	185.42	179.74	182.09	182.09	-0.25%	1,391,085
Nov 20, 2025	181.01	184.63	181.01	182.54	182.54	1.17%	1,241,299
Nov 19, 2025	183.15	183.76	179.60	180.43	180.43	-1.72%	1,786,641
Nov 18, 2025	183.97	186.88	182.22	183.58	183.58	-0.21%	2,618,885
Nov 14, 2025	183.32	185.74	181.03	183.97	183.97	-0.02%	2,177,548
Nov 13, 2025	186.71	187.03	182.04	184.00	184.00	-1.40%	1,700,491
Nov 12, 2025	190.16	192.97	183.82	186.62	186.62	-2.03%	4,096,849
Nov 11, 2025	184.29	191.48	184.29	190.48	190.48	3.36%	2,643,314
Nov 10, 2025	184.00	185.08	182.62	184.29	184.29	-0.29%	1,501,005
Nov 7, 2025	182.83	186.47	182.78	184.83	184.83	1.09%	1,144,898
Nov 6, 2025	182.83	183.90	182.02	182.83	182.83	-0.35%	1,060,934
Nov 5, 2025	182.48	186.45	182.03	183.48	183.48	0.33%	1,528,738
Nov 4, 2025	179.06	183.20	175.48	182.87	182.87	1.73%	1,713,331
Nov 3, 2025	179.94	181.34	178.00	179.76	178.76	-0.10%	890,685
Oct 31, 2025	178.69	180.32	177.22	179.94	178.94	0.89%	1,853,603