Connections Consult Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.45	13.65	13.40	13.65	13.65	1.11%	1,284
Jul 30, 2026	13.65	13.65	13.45	13.50	13.50	-1.46%	1,983
Jul 29, 2026	13.65	13.70	13.65	13.70	13.70	0.37%	907
Jul 28, 2026	13.70	13.70	13.60	13.65	13.65	-0.36%	2,070
Jul 27, 2026	13.50	13.70	13.50	13.70	13.70	0.74%	6,801
Jul 24, 2026	13.75	13.75	13.50	13.60	13.60	-1.09%	2,479
Jul 23, 2026	13.80	13.80	13.55	13.75	13.75	-0.36%	9,334
Jul 22, 2026	13.80	13.80	13.65	13.80	13.80	-	1,539
Jul 21, 2026	13.50	13.80	13.50	13.80	13.80	1.47%	5,004
Jul 20, 2026	13.55	13.60	13.55	13.60	13.60	-1.45%	4,870
Jul 17, 2026	13.95	13.95	13.60	13.80	13.80	-1.08%	1,334
Jul 16, 2026	13.20	14.00	13.05	13.95	13.95	4.89%	5,160
Jul 15, 2026	13.25	13.30	13.10	13.30	13.30	-	656
Jul 14, 2026	13.30	13.30	13.05	13.30	13.30	-	786
Jul 13, 2026	13.45	13.50	13.00	13.30	13.30	-0.75%	18,086
Jul 10, 2026	13.65	13.65	13.35	13.40	13.40	-1.83%	3,848
Jul 9, 2026	13.65	13.70	13.50	13.65	13.65	-0.73%	3,302
Jul 8, 2026	13.75	13.80	13.70	13.75	13.75	2.23%	345
Jul 7, 2026	13.70	13.75	13.45	13.45	13.45	-1.82%	3,381
Jul 6, 2026	13.70	13.70	13.45	13.70	13.70	1.48%	3,422
Jul 3, 2026	13.90	13.90	13.45	13.50	13.50	-2.17%	6,825
Jul 2, 2026	14.05	14.05	13.80	13.80	13.80	-1.78%	678
Jul 1, 2026	14.30	14.30	13.85	14.05	14.05	-0.35%	1,442
Jun 30, 2026	13.85	14.15	13.55	14.10	14.10	1.81%	7,510
Jun 29, 2026	14.75	14.75	13.85	13.85	13.85	-4.48%	7,268
Jun 26, 2026	13.60	14.60	13.60	14.50	14.50	19.83%	43,446
Jun 25, 2026	11.70	12.10	11.70	12.10	12.10	0.83%	3,097
Jun 24, 2026	12.00	12.00	11.80	12.00	12.00	-	1,456
Jun 23, 2026	12.00	12.00	11.70	12.00	12.00	-	3,159
Jun 22, 2026	11.80	12.30	11.75	12.00	12.00	-1.64%	8,584
Jun 19, 2026	11.70	12.30	11.55	12.20	12.20	4.27%	12,413
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