Contango Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.73	0.80	0.65	0.73	0.73	-	612,594
Sep 3, 2026	0.73	0.80	0.65	0.73	0.73	-	328,425
Sep 2, 2026	0.65	0.70	0.70	0.73	0.73	3.57%	1,018,685
Sep 1, 2026	0.70	0.80	0.65	0.70	0.70	-	1,054,678
Aug 28, 2026	0.65	0.80	0.60	0.70	0.70	12.00%	4,965,033
Aug 27, 2026	0.63	0.70	0.55	0.63	0.63	-	1,738,750
Aug 26, 2026	0.63	0.56	0.56	0.63	0.63	-	64
Aug 25, 2026	0.63	0.63	0.56	0.63	0.63	-	156,876
Aug 24, 2026	0.55	0.70	0.55	0.63	0.63	-	1,490,592
Aug 21, 2026	0.70	0.60	0.60	0.63	0.63	-	80,269
Aug 20, 2026	0.70	0.68	0.68	0.63	0.63	-	37,461
Aug 19, 2026	0.56	0.70	0.55	0.63	0.63	-	56,584
Aug 18, 2026	0.56	0.66	0.56	0.63	0.63	-	62,007
Aug 17, 2026	0.55	0.70	0.55	0.63	0.63	4.17%	21,023,389
Aug 14, 2026	0.55	0.60	0.55	0.60	0.60	-	61,823
Aug 13, 2026	0.65	0.65	0.55	0.60	0.60	-	902,668
Aug 12, 2026	0.60	0.65	0.55	0.60	0.60	-	840,833
Aug 11, 2026	0.60	0.65	0.56	0.60	0.60	-	4,842
Aug 10, 2026	0.65	0.65	0.55	0.60	0.60	-	142,879
Aug 7, 2026	0.60	0.65	0.65	0.60	0.60	-	15,459
Aug 6, 2026	0.60	0.65	0.55	0.60	0.60	-	21,996
Aug 5, 2026	0.65	0.70	0.55	0.60	0.60	-7.69%	6,781,542
Aug 4, 2026	0.65	0.67	0.60	0.65	0.65	-	1,418,462
Aug 3, 2026	0.65	0.70	0.60	0.65	0.65	-	605,358
Jul 31, 2026	0.65	0.70	0.60	0.65	0.65	-	963,460
Jul 30, 2026	0.63	0.70	0.60	0.65	0.65	4.00%	380,347
Jul 29, 2026	0.58	0.70	0.54	0.63	0.63	8.70%	1,134,242
Jul 28, 2026	0.58	0.65	0.50	0.58	0.58	-	373,829
Jul 27, 2026	0.51	0.52	0.51	0.58	0.58	4.55%	335,372
Jul 24, 2026	0.45	0.60	0.40	0.55	0.55	22.22%	4,870,018
Jul 23, 2026	0.45	0.50	0.40	0.45	0.45	-4.26%	153,036
Jul 22, 2026	0.45	0.50	0.40	0.47	0.47	4.44%	260,079
Jul 21, 2026	0.45	0.50	0.50	0.45	0.45	-6.64%	1,448,956
Jul 20, 2026	0.45	0.50	0.40	0.48	0.48	7.11%	49,961
Jul 17, 2026	0.45	0.50	0.40	0.45	0.45	-	3,188,350
Jul 16, 2026	0.45	0.50	0.43	0.45	0.45	-	1,452,760
Jul 15, 2026	0.45	0.48	0.43	0.45	0.45	-	444
Jul 14, 2026	0.45	0.50	0.43	0.45	0.45	-	1,587,650
Jul 13, 2026	0.48	0.55	0.40	0.45	0.45	-0.44%	5,328,093
Jul 10, 2026	0.48	0.55	0.42	0.45	0.45	-4.84%	757,145
Jul 9, 2026	0.48	0.55	0.43	0.48	0.48	-	872,808
Jul 8, 2026	0.40	0.55	0.40	0.48	0.48	18.75%	19,456,457
Jul 7, 2026	0.43	0.45	0.40	0.40	0.40	-5.88%	1,311,349
Jul 6, 2026	0.43	0.45	0.40	0.43	0.43	-	1,467
Jul 3, 2026	0.43	0.43	0.40	0.43	0.43	-	3,000,000
Jul 2, 2026	0.43	0.43	0.40	0.43	0.43	-	1,147,802
Jul 1, 2026	0.43	0.43	0.40	0.43	0.43	-5.56%	50,363
Jun 30, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	509,463
Jun 29, 2026	0.43	0.45	0.40	0.43	0.43	-	115,200
Jun 26, 2026	0.45	0.50	0.40	0.43	0.43	-5.56%	1,114,144