Connections Consult Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.40	11.70	11.40	11.70	11.70	2.18%	4,600
Jun 17, 2026	11.40	11.45	11.35	11.45	11.45	0.44%	3,470
Jun 16, 2026	11.05	11.40	10.90	11.40	11.40	2.70%	6,549
Jun 15, 2026	10.85	11.10	10.80	11.10	11.10	-0.89%	502
Jun 12, 2026	10.50	11.40	10.50	11.20	11.20	3.70%	12,243
Jun 11, 2026	10.55	10.80	10.45	10.80	10.80	-0.46%	2,584
Jun 10, 2026	10.90	10.90	10.55	10.85	10.85	-	1,025
Jun 9, 2026	10.85	10.85	10.60	10.85	10.85	-0.46%	1,209
Jun 8, 2026	10.90	10.90	10.50	10.90	10.90	-0.46%	2,450
Jun 5, 2026	10.80	10.95	10.65	10.95	10.95	-	507
Jun 4, 2026	10.85	11.10	10.75	10.95	10.95	-2.23%	2,325
Jun 3, 2026	11.00	11.25	10.80	11.20	11.20	-0.44%	2,041
Jun 2, 2026	11.35	11.35	10.90	11.25	11.25	-0.88%	6,525
May 29, 2026	11.45	11.45	11.00	11.35	11.35	0.44%	4,955
May 28, 2026	11.10	11.30	11.10	11.30	11.30	-	5,066
May 27, 2026	11.35	11.60	11.10	11.30	11.30	-0.88%	2,358
May 26, 2026	11.40	11.40	10.95	11.40	11.40	-	3,248
May 25, 2026	11.60	11.60	10.90	11.40	11.40	-1.72%	6,582
May 22, 2026	11.55	11.60	11.50	11.60	11.60	-	647
May 21, 2026	11.65	11.80	11.40	11.60	11.60	-0.43%	5,001
May 20, 2026	10.05	11.65	10.05	11.65	11.65	13.66%	13,920
May 19, 2026	9.70	10.30	9.70	10.25	10.25	2.50%	6,264
May 18, 2026	10.40	10.70	9.50	10.00	10.00	-1.68%	25,992
May 15, 2026	9.70	11.50	9.70	10.40	10.17	11.59%	53,243
May 14, 2026	9.22	9.32	9.10	9.32	9.11	0.87%	3,458
May 13, 2026	9.38	9.38	9.22	9.24	9.04	-1.49%	1,784
May 12, 2026	9.32	9.44	9.10	9.38	9.17	1.52%	4,757
May 11, 2026	8.80	9.26	8.70	9.24	9.04	5.00%	14,556
May 8, 2026	8.80	8.82	8.80	8.80	8.61	-1.57%	4,000
May 7, 2026	8.80	8.94	8.70	8.94	8.74	1.59%	10,501
May 6, 2026	8.94	8.94	8.80	8.80	8.61	2.56%	514
May 5, 2026	8.36	8.58	8.34	8.58	8.39	2.14%	1,987
May 4, 2026	8.48	8.48	8.34	8.40	8.21	-1.18%	2,968
Apr 30, 2026	8.70	8.70	8.50	8.50	8.31	-3.41%	15,688
Apr 29, 2026	8.72	8.88	8.72	8.80	8.61	-0.68%	906
Apr 28, 2026	8.66	8.88	8.66	8.86	8.66	-0.89%	11,680
Apr 27, 2026	9.10	9.10	8.68	8.94	8.74	-1.97%	13,465
Apr 24, 2026	8.96	9.12	8.86	9.12	8.92	2.01%	3,884
Apr 23, 2026	8.86	8.98	8.64	8.94	8.74	0.90%	5,312
Apr 22, 2026	8.76	8.86	8.54	8.86	8.66	1.14%	3,642
Apr 21, 2026	8.76	8.96	8.60	8.76	8.57	-0.23%	6,265
Apr 20, 2026	8.70	8.98	8.64	8.78	8.59	-0.45%	3,719
Apr 17, 2026	8.96	8.96	8.60	8.82	8.63	-2.00%	9,856
Apr 16, 2026	9.08	9.08	9.00	9.00	8.80	-0.88%	11,454
Apr 15, 2026	8.72	9.08	8.72	9.08	8.88	5.34%	11,213
Apr 14, 2026	8.56	8.72	8.56	8.62	8.43	1.17%	2,838
Apr 9, 2026	8.52	8.64	8.50	8.52	8.33	-1.16%	3,723
Apr 8, 2026	8.50	8.72	8.48	8.62	8.43	-1.37%	20,648
Apr 7, 2026	8.74	8.74	8.50	8.74	8.55	-	2,112
Apr 6, 2026	8.80	8.80	8.52	8.74	8.55	-0.68%	2,786