Contango Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.93	1.00	0.85	0.93	0.93	-	360,280
Apr 17, 2026	0.93	0.87	0.86	0.93	0.93	-	11,216
Apr 16, 2026	0.93	1.00	0.85	0.93	0.93	-	25,061
Apr 15, 2026	0.88	0.88	0.88	0.93	0.93	2.78%	11,996
Apr 14, 2026	0.93	1.00	0.85	0.90	0.90	-2.70%	161,211
Apr 13, 2026	0.93	1.00	0.85	0.93	0.93	-	52,973
Apr 10, 2026	0.93	1.00	0.86	0.93	0.93	-	5,888
Apr 9, 2026	0.93	1.00	0.85	0.93	0.93	-	191
Apr 8, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Apr 7, 2026	0.93	1.00	1.00	0.93	0.93	-	446
Apr 2, 2026	0.93	1.00	0.85	0.93	0.93	-	42,299
Apr 1, 2026	0.93	1.00	0.86	0.93	0.93	-	1,344
Mar 31, 2026	0.93	0.93	0.85	0.93	0.93	-	430,314
Mar 30, 2026	0.85	1.00	0.85	0.93	0.93	-	1,082
Mar 27, 2026	0.93	0.87	0.85	0.93	0.93	6.32%	588,227
Mar 26, 2026	0.93	1.00	0.85	0.87	0.87	-5.95%	110,901
Mar 25, 2026	0.93	0.87	0.85	0.93	0.93	-	29,139
Mar 24, 2026	0.93	0.88	0.87	0.93	0.93	-	133,894
Mar 23, 2026	0.93	1.00	0.85	0.93	0.93	-	1,922
Mar 20, 2026	0.93	1.00	0.85	0.93	0.93	-	1,828
Mar 19, 2026	0.93	0.90	0.85	0.93	0.93	-	875,564
Mar 18, 2026	0.93	1.00	0.85	0.93	0.93	-	15,132
Mar 17, 2026	0.93	1.00	1.00	0.93	0.93	-	426
Mar 16, 2026	0.93	1.00	0.85	0.93	0.93	-	6,302,219
Mar 13, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 12, 2026	0.93	1.00	0.85	0.93	0.93	-	182,505
Mar 11, 2026	0.93	0.95	0.88	0.93	0.93	-	9,974
Mar 10, 2026	0.98	0.93	0.93	0.93	0.93	-5.13%	-
Mar 9, 2026	0.98	1.10	0.85	0.98	0.98	-	6,511
Mar 6, 2026	0.98	1.10	0.85	0.98	0.98	-	521,497
Mar 5, 2026	0.98	1.10	0.90	0.98	0.98	-	7,944
Mar 4, 2026	0.98	1.10	0.85	0.98	0.98	-	400,299
Mar 3, 2026	0.95	1.10	0.85	0.98	0.98	21.87%	1,730,154
Mar 2, 2026	0.90	1.09	0.80	0.80	0.80	-11.11%	698,510
Feb 27, 2026	0.90	1.00	0.80	0.90	0.90	-	848,966
Feb 26, 2026	0.90	1.00	0.86	0.90	0.90	2.86%	2,976,235
Feb 25, 2026	0.85	0.89	0.84	0.88	0.88	2.94%	919,438
Feb 24, 2026	0.85	0.90	0.83	0.85	0.85	-	786,540
Feb 23, 2026	0.85	0.90	0.83	0.85	0.85	-	4,509,061
Feb 20, 2026	0.85	0.90	0.81	0.85	0.85	-	2,456,732
Feb 19, 2026	0.95	1.00	0.80	0.85	0.85	-10.53%	1,172,394
Feb 18, 2026	0.95	0.95	0.90	0.95	0.95	-	658,489
Feb 17, 2026	0.95	1.00	0.90	0.95	0.95	-	325,304
Feb 16, 2026	0.95	1.00	0.90	0.95	0.95	-	152,176
Feb 13, 2026	1.05	1.20	0.75	0.95	0.95	18.75%	11,537,690
Feb 12, 2026	0.80	0.85	0.75	0.80	0.80	-	1,680,718
Feb 11, 2026	0.83	0.80	0.80	0.80	0.80	-	-
Feb 10, 2026	0.80	0.84	0.83	0.80	0.80	-	124,124
Feb 9, 2026	0.80	0.75	0.75	0.80	0.80	-	1,894
Feb 6, 2026	0.80	0.85	0.78	0.80	0.80	-	581,932