Consecutive Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.79	0.79	0.72	0.74	0.74	-5.13%	831,528
Mar 25, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	125,126
Mar 24, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	67,127
Mar 23, 2026	0.80	0.82	0.76	0.78	0.78	-3.70%	177,849
Mar 20, 2026	0.80	0.83	0.79	0.81	0.81	1.25%	156,918
Mar 19, 2026	0.84	0.84	0.79	0.80	0.80	-2.44%	215,494
Mar 18, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	75,015
Mar 17, 2026	0.92	0.92	0.78	0.81	0.81	-4.71%	181,100
Mar 16, 2026	0.80	0.93	0.77	0.85	0.85	8.97%	546,071
Mar 13, 2026	0.80	0.80	0.76	0.78	0.78	-	178,255
Mar 12, 2026	0.82	0.82	0.76	0.78	0.78	-2.50%	297,402
Mar 11, 2026	0.81	0.82	0.78	0.80	0.80	2.56%	163,664
Mar 10, 2026	0.79	0.79	0.75	0.78	0.78	-	151,751
Mar 9, 2026	0.79	0.80	0.71	0.78	0.78	-1.27%	378,950
Mar 6, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	106,109
Mar 5, 2026	0.78	0.83	0.76	0.81	0.81	5.19%	186,820
Mar 4, 2026	0.81	0.83	0.71	0.77	0.77	-4.94%	416,516
Mar 2, 2026	0.85	0.86	0.75	0.81	0.81	-5.81%	453,478
Feb 27, 2026	0.86	0.89	0.85	0.86	0.86	-1.15%	222,360
Feb 26, 2026	0.86	0.89	0.85	0.87	0.87	-1.14%	187,600
Feb 25, 2026	0.89	0.91	0.85	0.88	0.88	-1.12%	320,083
Feb 24, 2026	0.92	0.92	0.86	0.89	0.89	-1.11%	200,759
Feb 23, 2026	0.90	0.93	0.89	0.90	0.90	-	37,649
Feb 20, 2026	0.93	0.93	0.89	0.90	0.90	-2.17%	106,077
Feb 19, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	129,080
Feb 18, 2026	0.92	0.93	0.91	0.91	0.91	-	162,478
Feb 17, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	148,760
Feb 16, 2026	0.91	0.92	0.85	0.89	0.89	-2.20%	196,293
Feb 13, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	184,721
Feb 12, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	136,377
Feb 11, 2026	0.90	0.93	0.89	0.90	0.90	-3.23%	200,470
Feb 10, 2026	0.94	0.94	0.83	0.93	0.93	-	337,111
Feb 9, 2026	0.94	0.95	0.91	0.93	0.93	-	178,820
Feb 6, 2026	0.96	0.96	0.90	0.93	0.93	-2.11%	129,492
Feb 5, 2026	0.95	0.97	0.89	0.95	0.95	-1.04%	323,358
Feb 4, 2026	0.91	0.99	0.90	0.96	0.96	6.67%	245,270
Feb 3, 2026	0.91	0.95	0.89	0.90	0.90	-	290,921
Feb 2, 2026	0.92	0.96	0.89	0.90	0.90	2.27%	195,013
Feb 1, 2026	0.89	0.92	0.81	0.88	0.88	-4.35%	328,715
Jan 30, 2026	0.88	0.93	0.88	0.92	0.92	4.55%	215,047
Jan 29, 2026	0.95	1.00	0.80	0.88	0.88	-10.20%	1,077,074
Jan 28, 2026	0.93	1.04	0.93	0.98	0.98	6.52%	287,428
Jan 27, 2026	0.96	0.98	0.87	0.92	0.92	-7.07%	617,284
Jan 23, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	116,885
Jan 22, 2026	0.99	1.02	0.99	1.00	1.00	-	179,420
Jan 21, 2026	1.00	1.01	0.98	1.00	1.00	-	340,713
Jan 20, 2026	1.02	1.02	0.98	1.00	1.00	1.01%	366,437
Jan 19, 2026	1.01	1.04	0.98	0.99	0.99	-1.98%	355,745
Jan 16, 2026	1.04	1.05	1.00	1.01	1.01	-0.98%	164,262
Jan 14, 2026	1.03	1.05	0.98	1.02	1.02	0.99%	317,889