IST:CONSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	2.95	3.00	2.90	2.94	2.94	0.34%	10,334,190
Jun 3, 2026	3.00	3.02	2.93	2.93	2.93	-2.66%	12,187,422
Jun 2, 2026	2.95	3.09	2.93	3.01	3.01	2.73%	14,937,530
Jun 1, 2026	2.92	3.00	2.91	2.93	2.93	1.03%	12,256,700
May 26, 2026	2.94	2.96	2.87	2.90	2.90	-0.68%	8,343,754
May 25, 2026	2.90	2.98	2.90	2.92	2.92	3.18%	13,398,270
May 22, 2026	2.70	2.86	2.69	2.83	2.83	3.66%	22,986,460
May 21, 2026	3.02	3.05	2.73	2.73	2.73	-9.90%	19,052,460
May 20, 2026	3.06	3.08	3.01	3.03	3.03	-1.30%	14,802,020
May 18, 2026	3.19	3.20	3.06	3.07	3.07	-3.46%	14,457,600
May 15, 2026	3.27	3.28	3.18	3.18	3.18	-3.05%	9,643,631
May 14, 2026	3.28	3.36	3.27	3.28	3.28	0.31%	10,201,420
May 13, 2026	3.37	3.46	3.26	3.27	3.27	-2.10%	23,576,180
May 12, 2026	3.39	3.42	3.33	3.34	3.34	-1.47%	12,786,180
May 11, 2026	3.47	3.48	3.39	3.39	3.39	-0.59%	17,692,200
May 8, 2026	3.40	3.45	3.33	3.41	3.41	-1.16%	19,950,480
May 7, 2026	3.42	3.49	3.39	3.45	3.45	1.77%	20,014,530
May 6, 2026	3.39	3.42	3.34	3.39	3.39	0.30%	15,885,670
May 5, 2026	3.40	3.52	3.30	3.38	3.38	-0.59%	50,677,500
May 4, 2026	3.15	3.41	3.14	3.40	3.40	8.28%	31,889,920
Apr 30, 2026	3.14	3.17	3.12	3.14	3.14	-	13,076,530
Apr 29, 2026	3.23	3.27	3.14	3.14	3.14	-2.79%	13,886,330