Conart Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	99.10	101.55	94.20	96.55	96.55	-2.08%	3,001
Jun 18, 2026	94.90	104.45	85.15	98.60	98.60	7.29%	12,507
Jun 17, 2026	93.30	94.90	91.15	91.90	91.90	-1.55%	3,172
Jun 16, 2026	93.05	99.70	90.30	93.35	93.35	-3.76%	9,356
Jun 15, 2026	105.00	105.00	95.50	97.00	97.00	-0.97%	4,560
Jun 12, 2026	103.60	103.60	96.00	97.95	97.95	0.98%	1,771
Jun 11, 2026	98.00	98.65	94.05	97.00	97.00	-0.67%	4,719
Jun 10, 2026	95.10	98.90	95.10	97.65	97.65	2.14%	4,212
Jun 9, 2026	97.80	101.80	95.10	95.60	95.60	-2.25%	4,804
Jun 8, 2026	100.00	101.00	96.50	97.80	97.80	-2.44%	2,587
Jun 5, 2026	96.20	104.90	96.20	100.25	100.25	1.37%	3,726
Jun 4, 2026	104.45	104.45	96.00	98.90	98.90	-2.08%	5,704
Jun 3, 2026	106.40	106.40	100.05	101.00	101.00	-2.74%	5,955
Jun 2, 2026	96.45	105.95	94.00	103.85	103.85	7.67%	8,187
Jun 1, 2026	97.05	103.75	95.00	96.45	96.45	-9.69%	20,531
May 29, 2026	114.45	114.45	105.11	106.80	106.80	-3.65%	6,105
May 27, 2026	107.84	112.45	102.90	110.85	110.85	4.84%	19,271
May 26, 2026	107.80	112.44	105.10	105.73	105.73	-1.92%	4,998
May 25, 2026	116.75	118.00	101.30	107.80	107.80	-3.55%	24,287
May 22, 2026	105.00	114.00	105.00	111.77	111.77	7.18%	14,120
May 21, 2026	100.00	111.75	100.00	104.28	104.28	3.90%	20,639
May 20, 2026	102.87	104.48	100.00	100.37	100.37	-2.44%	6,778
May 19, 2026	105.01	107.99	102.00	102.88	102.88	-0.62%	11,954
May 18, 2026	95.10	104.45	90.25	103.52	103.52	6.20%	34,417
May 15, 2026	109.80	119.00	95.00	97.48	97.48	-7.74%	115,361
May 14, 2026	88.05	105.66	88.05	105.66	105.66	20.00%	93,959
May 13, 2026	91.00	92.00	86.22	88.05	88.05	-2.73%	4,308
May 12, 2026	84.45	95.95	80.65	90.52	90.52	10.05%	33,630
May 11, 2026	87.45	87.45	80.12	82.25	82.25	-3.82%	1,182
May 8, 2026	89.89	89.90	83.80	85.52	85.52	-2.20%	8,107
May 7, 2026	84.22	89.90	83.50	87.44	87.44	3.82%	4,610
May 6, 2026	88.00	88.00	83.51	84.22	84.22	-1.15%	2,516
May 5, 2026	85.00	86.47	85.00	85.20	85.20	1.03%	2,056
May 4, 2026	83.25	87.79	83.01	84.33	84.33	0.27%	2,269
Apr 30, 2026	88.76	88.76	84.00	84.10	84.10	-2.88%	1,477
Apr 29, 2026	88.99	90.00	85.00	86.59	86.59	-1.01%	8,722
Apr 28, 2026	88.00	88.00	84.03	87.47	87.47	2.09%	423
Apr 27, 2026	85.00	87.90	84.35	85.68	85.68	1.47%	1,196
Apr 24, 2026	87.00	91.49	83.01	84.44	84.44	-2.89%	3,156
Apr 23, 2026	90.90	90.90	85.30	86.95	86.95	0.30%	1,494
Apr 22, 2026	90.90	90.90	84.61	86.69	86.69	-1.26%	2,820
Apr 21, 2026	91.00	91.00	87.17	87.80	87.80	-1.58%	3,705
Apr 20, 2026	96.01	96.01	86.60	89.21	89.21	-6.56%	3,083
Apr 17, 2026	92.30	96.00	88.00	95.47	95.47	6.17%	12,414
Apr 16, 2026	91.99	91.99	88.01	89.92	89.92	0.59%	1,620
Apr 15, 2026	85.10	93.90	85.10	89.39	89.39	5.04%	10,716
Apr 13, 2026	81.00	94.24	79.00	85.10	85.10	3.40%	22,463
Apr 10, 2026	87.50	87.50	80.11	82.30	82.30	-4.14%	8,526
Apr 9, 2026	89.00	89.00	83.01	85.85	85.85	4.77%	12,432
Apr 8, 2026	82.30	83.60	79.98	81.94	81.94	7.72%	10,377