IST:CONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.27	2.30	2.27	2.27	2.27	0.44%	3,477,504
Aug 13, 2026	2.28	2.30	2.25	2.26	2.26	-0.88%	5,525,794
Aug 12, 2026	2.27	2.29	2.26	2.28	2.28	0.44%	5,154,303
Aug 11, 2026	2.26	2.34	2.22	2.27	2.27	0.44%	6,005,214
Aug 10, 2026	2.27	2.30	2.25	2.26	2.26	0.44%	6,648,010
Aug 7, 2026	2.25	2.26	2.22	2.25	2.25	0.45%	8,454,178
Aug 6, 2026	2.26	2.27	2.23	2.24	2.24	-0.88%	4,187,966
Aug 5, 2026	2.27	2.29	2.25	2.26	2.26	-0.88%	5,646,317
Aug 4, 2026	2.30	2.31	2.24	2.28	2.28	-0.87%	9,804,514
Aug 3, 2026	2.36	2.38	2.30	2.30	2.30	-2.54%	5,481,404
Jul 31, 2026	2.34	2.36	2.30	2.36	2.36	1.72%	4,620,460
Jul 30, 2026	2.40	2.41	2.31	2.32	2.32	-2.93%	7,866,098
Jul 29, 2026	2.51	2.54	2.39	2.39	2.39	-5.16%	10,945,140
Jul 28, 2026	2.53	2.66	2.49	2.52	2.52	-0.40%	23,095,993
Jul 27, 2026	2.68	2.69	2.53	2.53	2.53	-4.53%	13,389,832
Jul 24, 2026	2.52	2.77	2.52	2.65	2.65	5.16%	52,984,285
Jul 23, 2026	2.52	2.55	2.51	2.52	2.52	-0.40%	4,978,124
Jul 22, 2026	2.51	2.54	2.51	2.53	2.53	1.20%	5,120,583
Jul 21, 2026	2.54	2.55	2.49	2.50	2.50	-1.19%	7,022,037
Jul 20, 2026	2.57	2.57	2.53	2.53	2.53	-0.78%	4,858,908
Jul 17, 2026	2.56	2.60	2.52	2.55	2.55	0.39%	10,608,914
Jul 16, 2026	2.49	2.57	2.48	2.54	2.54	2.42%	4,892,234
Jul 14, 2026	2.48	2.56	2.45	2.48	2.48	0.40%	8,561,352
Jul 13, 2026	2.52	2.54	2.46	2.47	2.47	-2.76%	7,281,240
Jul 10, 2026	2.52	2.55	2.50	2.54	2.54	1.60%	4,268,041
Jul 9, 2026	2.53	2.55	2.50	2.50	2.50	-1.19%	6,543,592
Jul 8, 2026	2.55	2.55	2.51	2.53	2.53	-0.78%	8,541,562
Jul 7, 2026	2.55	2.58	2.53	2.55	2.55	-	9,898,567
Jul 6, 2026	2.58	2.62	2.55	2.55	2.55	-0.78%	7,440,468
Jul 3, 2026	2.56	2.61	2.55	2.57	2.57	0.78%	10,038,156
Jul 2, 2026	2.69	2.69	2.55	2.55	2.55	-4.85%	20,049,921
Jul 1, 2026	2.69	2.70	2.66	2.68	2.68	-	5,455,171
Jun 30, 2026	2.73	2.80	2.68	2.68	2.68	-1.11%	4,655,993
Jun 29, 2026	2.75	2.77	2.71	2.71	2.71	-1.45%	4,703,829
Jun 26, 2026	2.73	2.78	2.72	2.75	2.75	0.73%	3,609,442
Jun 25, 2026	2.77	2.81	2.73	2.73	2.73	-1.09%	4,878,194
Jun 24, 2026	2.82	2.82	2.76	2.76	2.76	-1.78%	7,414,771
Jun 23, 2026	2.82	2.91	2.79	2.81	2.81	-	6,856,834
Jun 22, 2026	2.82	2.89	2.81	2.81	2.81	0.36%	7,438,077
Jun 19, 2026	2.83	2.83	2.78	2.80	2.80	-1.06%	4,200,388
Jun 18, 2026	2.78	2.84	2.78	2.83	2.83	2.17%	3,416,232
Jun 17, 2026	2.83	2.84	2.77	2.77	2.77	-1.77%	5,142,674
Jun 16, 2026	2.85	2.87	2.82	2.82	2.82	-1.05%	4,133,546
Jun 15, 2026	2.82	2.88	2.82	2.85	2.85	3.26%	8,076,727
Jun 12, 2026	2.85	2.88	2.75	2.76	2.76	-1.43%	9,494,340
Jun 11, 2026	2.85	2.89	2.78	2.80	2.80	-1.41%	8,118,081
Jun 10, 2026	2.92	2.93	2.84	2.84	2.84	-2.07%	5,288,295
Jun 9, 2026	2.94	3.00	2.89	2.90	2.90	-1.36%	11,102,200
Jun 8, 2026	2.91	2.98	2.87	2.94	2.94	0.68%	9,244,840
Jun 5, 2026	2.96	3.00	2.91	2.92	2.92	-0.68%	9,870,234