Continental Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	21.75	22.20	20.31	21.97	21.97	2.81%	160,909
Sep 30, 2026	21.69	22.30	20.82	21.37	21.37	-2.42%	206,005
Sep 29, 2026	22.25	22.25	21.19	21.90	21.90	-1.79%	115,979
Sep 28, 2026	21.35	22.78	21.27	22.30	22.30	-0.36%	102,338
Sep 25, 2026	21.13	23.00	21.06	22.38	22.38	1.18%	161,223
Sep 24, 2026	22.62	22.62	21.60	22.12	22.12	-2.68%	212,370
Sep 23, 2026	23.76	24.29	22.61	22.73	22.73	-4.50%	352,518
Sep 22, 2026	24.85	24.85	23.16	23.80	23.80	-2.34%	364,751
Sep 21, 2026	24.30	24.60	24.00	24.37	24.37	0.79%	496,004
Sep 18, 2026	24.70	24.70	23.00	24.23	24.18	0.75%	448,540
Sep 17, 2026	23.40	24.12	22.90	24.05	24.00	3.98%	563,254
Sep 16, 2026	22.39	24.00	22.39	23.13	23.08	-1.83%	486,917
Sep 15, 2026	23.56	23.56	23.56	23.56	23.51	-5.00%	20,039
Sep 11, 2026	24.79	24.80	24.79	24.80	24.75	5.00%	901,435
Sep 10, 2026	23.62	23.62	23.61	23.62	23.57	4.98%	789,682
Sep 9, 2026	21.60	22.79	21.00	22.50	22.45	3.64%	310,407
Sep 8, 2026	21.39	22.19	20.85	21.71	21.67	1.35%	29,087
Sep 7, 2026	21.06	21.50	20.80	21.42	21.38	0.99%	38,333
Sep 4, 2026	21.93	22.00	20.62	21.21	21.17	-2.03%	54,520
Sep 3, 2026	21.60	21.90	21.00	21.65	21.61	2.32%	122,923
Sep 2, 2026	20.91	21.49	20.10	21.16	21.12	1.39%	210,311
Sep 1, 2026	20.12	20.97	19.12	20.87	20.83	3.73%	288,986
Aug 31, 2026	19.96	20.65	19.02	20.12	20.08	0.80%	163,414
Aug 28, 2026	19.31	21.17	19.19	19.96	19.92	-1.14%	255,737
Aug 27, 2026	19.36	21.10	19.31	20.19	20.15	-0.64%	170,695
Aug 26, 2026	23.00	24.35	20.32	20.32	20.28	-9.97%	651,057
Aug 25, 2026	24.50	24.50	21.99	22.57	22.52	0.58%	829,926
Aug 24, 2026	22.57	22.60	21.16	22.44	22.39	19.11%	1,511,710
Aug 21, 2026	16.09	18.96	15.75	18.84	18.80	19.24%	744,154
Aug 20, 2026	15.25	15.89	15.25	15.80	15.77	3.54%	71,289
Aug 19, 2026	15.80	15.80	14.85	15.26	15.23	-0.33%	44,824
Aug 18, 2026	14.75	15.60	14.72	15.31	15.28	1.53%	75,744
Aug 17, 2026	15.68	15.68	14.90	15.08	15.05	1.34%	95,691
Aug 14, 2026	13.80	15.00	13.57	14.88	14.85	10.22%	339,672
Aug 13, 2026	12.15	14.00	12.15	13.50	13.47	8.26%	248,535
Aug 12, 2026	12.00	12.85	11.22	12.47	12.44	6.04%	103,112
Aug 11, 2026	11.95	12.24	10.86	11.76	11.74	0.43%	198,033
Aug 10, 2026	11.47	11.94	11.46	11.71	11.69	-	254,830
Aug 7, 2026	12.00	12.05	11.61	11.71	11.69	-2.25%	57,039
Aug 6, 2026	11.91	12.39	11.80	11.98	11.96	0.59%	24,712
Aug 5, 2026	11.85	12.45	11.85	11.91	11.89	-0.75%	2,608
Aug 4, 2026	12.28	12.28	11.80	12.00	11.98	-1.07%	62,730
Aug 3, 2026	12.32	12.80	12.10	12.13	12.10	-1.46%	35,778
Jul 31, 2026	12.78	12.90	12.18	12.31	12.28	-5.16%	78,293
Jul 30, 2026	13.10	13.59	12.76	12.98	12.95	2.04%	9,102
Jul 29, 2026	13.00	13.19	12.65	12.72	12.69	0.71%	11,926
Jul 28, 2026	12.47	13.40	12.47	12.63	12.60	-1.71%	10,877
Jul 27, 2026	12.60	14.08	12.60	12.85	12.82	-1.53%	25,323
Jul 24, 2026	13.48	13.60	12.66	13.05	13.02	-4.19%	50,067
Jul 23, 2026	13.32	13.80	12.51	13.62	13.59	0.89%	17,073