Consecutive Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.01	1.18	0.98	1.09	1.09	7.92%	2,069,456
Jun 3, 2026	0.96	1.03	0.96	1.01	1.01	8.60%	1,087,931
Jun 2, 2026	0.92	0.95	0.92	0.93	0.93	2.20%	116,795
Jun 1, 2026	1.10	1.10	0.90	0.91	0.91	-4.21%	294,143
May 29, 2026	0.91	0.98	0.91	0.95	0.95	5.56%	329,561
May 27, 2026	0.94	0.94	0.88	0.90	0.90	-2.17%	52,090
May 26, 2026	0.91	0.96	0.91	0.92	0.92	1.10%	171,541
May 25, 2026	0.87	0.98	0.87	0.91	0.91	3.41%	125,779
May 22, 2026	0.88	0.88	0.85	0.88	0.88	-	152,389
May 21, 2026	0.90	0.90	0.85	0.88	0.88	1.15%	48,592
May 20, 2026	0.90	0.90	0.84	0.87	0.87	-1.14%	173,120
May 19, 2026	0.89	0.91	0.84	0.88	0.88	-1.12%	84,786
May 18, 2026	0.88	0.89	0.87	0.89	0.89	-1.11%	57,802
May 15, 2026	0.90	0.92	0.88	0.90	0.90	-1.10%	135,772
May 14, 2026	0.93	0.93	0.87	0.91	0.91	-1.09%	328,908
May 13, 2026	0.92	0.96	0.90	0.92	0.92	2.22%	153,594
May 12, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	86,831
May 11, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	93,306
May 8, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	97,759
May 7, 2026	0.91	0.94	0.91	0.91	0.91	-1.09%	110,216
May 6, 2026	0.92	0.94	0.91	0.92	0.92	-1.08%	109,718
May 5, 2026	0.95	0.95	0.92	0.93	0.93	1.09%	117,284
May 4, 2026	0.94	0.95	0.92	0.92	0.92	-2.13%	206,640
Apr 30, 2026	0.95	0.96	0.93	0.94	0.94	-2.08%	135,613
Apr 29, 2026	0.97	0.98	0.95	0.96	0.96	-2.04%	91,990
Apr 28, 2026	0.97	1.03	0.97	0.98	0.98	4.26%	296,177
Apr 27, 2026	0.93	1.02	0.92	0.94	0.94	-1.05%	269,765
Apr 24, 2026	0.96	0.98	0.92	0.95	0.95	-	337,910
Apr 23, 2026	0.95	0.99	0.91	0.95	0.95	3.26%	207,717
Apr 22, 2026	0.96	1.01	0.90	0.92	0.92	-6.12%	311,113
Apr 21, 2026	1.00	1.03	0.96	0.98	0.98	-2.00%	103,802
Apr 20, 2026	1.01	1.04	0.85	1.00	1.00	-	384,735
Apr 17, 2026	0.99	1.04	0.98	1.00	1.00	2.04%	129,757
Apr 16, 2026	0.98	1.05	0.97	0.98	0.98	1.03%	210,982
Apr 15, 2026	0.92	0.99	0.92	0.97	0.97	5.43%	212,967
Apr 13, 2026	0.95	0.95	0.88	0.92	0.92	-7.07%	216,805
Apr 10, 2026	0.95	1.05	0.90	0.99	0.99	11.24%	1,031,715
Apr 9, 2026	0.84	0.93	0.80	0.89	0.89	8.54%	439,633
Apr 8, 2026	0.82	0.83	0.77	0.82	0.82	3.80%	161,985
Apr 7, 2026	0.75	0.82	0.75	0.79	0.79	3.95%	228,511
Apr 6, 2026	0.76	0.76	0.73	0.76	0.76	-	168,053
Apr 2, 2026	0.77	0.77	0.72	0.76	0.76	-1.30%	215,000
Apr 1, 2026	0.71	0.77	0.70	0.77	0.77	13.24%	169,466
Mar 30, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	497,205
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