Consecutive Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.00	1.00	0.96	0.98	0.98	-1.01%	236,156
Jun 22, 2026	1.00	1.00	0.97	0.99	0.99	1.02%	323,752
Jun 19, 2026	0.99	1.00	0.97	0.98	0.98	-1.01%	110,271
Jun 18, 2026	1.00	1.01	0.97	0.99	0.99	-1.00%	508,760
Jun 17, 2026	1.02	1.02	0.99	1.00	1.00	-0.99%	331,024
Jun 16, 2026	1.06	1.06	1.00	1.01	1.01	-0.98%	533,373
Jun 15, 2026	1.02	1.02	0.99	1.02	1.02	2.00%	174,652
Jun 12, 2026	0.98	1.03	0.93	1.00	1.00	2.04%	665,742
Jun 11, 2026	0.91	0.98	0.88	0.98	0.98	6.52%	352,806
Jun 10, 2026	1.04	1.04	0.86	0.92	0.92	-10.68%	1,401,277
Jun 9, 2026	1.02	1.05	1.00	1.03	1.03	0.98%	703,326
Jun 8, 2026	1.08	1.08	1.00	1.02	1.02	0.25%	1,298,328
Jun 5, 2026	1.14	1.14	1.01	1.07	1.02	-1.83%	1,125,988
Jun 4, 2026	1.01	1.18	0.98	1.09	1.04	7.92%	2,069,456
Jun 3, 2026	0.96	1.03	0.96	1.01	0.96	8.60%	1,087,931
Jun 2, 2026	0.92	0.95	0.92	0.93	0.88	2.20%	116,795
Jun 1, 2026	1.10	1.10	0.90	0.91	0.87	-4.21%	294,143
May 29, 2026	0.91	0.98	0.91	0.95	0.90	5.56%	329,561
May 27, 2026	0.94	0.94	0.88	0.90	0.86	-2.17%	52,090
May 26, 2026	0.91	0.96	0.91	0.92	0.87	1.10%	171,541
May 25, 2026	0.87	0.98	0.87	0.91	0.87	3.41%	125,779
May 22, 2026	0.88	0.88	0.85	0.88	0.84	-	153,069
May 21, 2026	0.90	0.90	0.85	0.88	0.84	1.15%	48,592
May 20, 2026	0.90	0.90	0.84	0.87	0.83	-1.14%	173,120
May 19, 2026	0.89	0.91	0.84	0.88	0.84	-1.12%	84,786
May 18, 2026	0.88	0.89	0.87	0.89	0.85	-1.11%	57,802
May 15, 2026	0.90	0.92	0.88	0.90	0.86	-1.10%	135,772
May 14, 2026	0.93	0.93	0.87	0.91	0.87	-1.09%	328,908
May 13, 2026	0.92	0.96	0.90	0.92	0.87	2.22%	153,594
May 12, 2026	0.91	0.92	0.90	0.90	0.86	-1.10%	86,831
May 11, 2026	0.90	0.92	0.90	0.91	0.87	1.11%	93,306
May 8, 2026	0.91	0.93	0.90	0.90	0.86	-1.10%	97,759
May 7, 2026	0.91	0.94	0.91	0.91	0.87	-1.09%	110,216
May 6, 2026	0.92	0.94	0.91	0.92	0.87	-1.08%	109,718
May 5, 2026	0.95	0.95	0.92	0.93	0.88	1.09%	117,284
May 4, 2026	0.94	0.95	0.92	0.92	0.87	-2.13%	206,640
Apr 30, 2026	0.95	0.96	0.93	0.94	0.89	-2.08%	135,613
Apr 29, 2026	0.97	0.98	0.95	0.96	0.91	-2.04%	91,990
Apr 28, 2026	0.97	1.03	0.97	0.98	0.93	4.26%	296,177
Apr 27, 2026	0.93	1.02	0.92	0.94	0.89	-1.05%	269,765
Apr 24, 2026	0.96	0.98	0.92	0.95	0.90	-	337,910
Apr 23, 2026	0.95	0.99	0.91	0.95	0.90	3.26%	207,717
Apr 22, 2026	0.96	1.01	0.90	0.92	0.87	-6.12%	311,113
Apr 21, 2026	1.00	1.03	0.96	0.98	0.93	-2.00%	103,802
Apr 20, 2026	1.01	1.04	0.85	1.00	0.95	-	384,735
Apr 17, 2026	0.99	1.04	0.98	1.00	0.95	2.04%	129,757
Apr 16, 2026	0.98	1.05	0.97	0.98	0.93	1.03%	210,982
Apr 15, 2026	0.92	0.99	0.92	0.97	0.92	5.43%	212,967
Apr 13, 2026	0.95	0.95	0.88	0.92	0.87	-7.07%	216,805
Apr 10, 2026	0.95	1.05	0.90	0.99	0.94	11.24%	1,031,715