Conart Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	93.45	97.78	91.50	94.08	94.08	1.17%	1,057
Jul 9, 2026	92.50	93.98	89.50	92.99	92.99	5.35%	955
Jul 8, 2026	92.49	93.86	87.30	88.27	88.27	-2.06%	1,526
Jul 7, 2026	94.00	94.00	88.30	90.13	90.13	-4.83%	4,857
Jul 6, 2026	93.07	94.98	92.00	94.70	94.70	1.75%	970
Jul 3, 2026	96.10	96.10	93.05	93.07	93.07	-0.70%	391
Jul 2, 2026	96.90	96.90	91.10	93.73	93.73	-3.24%	2,162
Jul 1, 2026	99.45	99.45	93.15	96.87	96.87	2.83%	774
Jun 30, 2026	95.50	96.00	93.15	94.20	94.20	1.45%	1,011
Jun 29, 2026	92.25	98.95	92.25	92.85	92.85	-1.54%	2,514
Jun 25, 2026	99.85	103.40	94.00	94.30	94.30	-0.05%	1,707
Jun 24, 2026	97.00	99.75	93.35	94.35	94.35	-2.08%	2,651
Jun 23, 2026	100.00	102.40	96.00	96.35	96.35	-3.65%	4,223
Jun 22, 2026	94.90	101.95	94.90	100.00	100.00	3.57%	4,049
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