Contango Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.58	0.60	0.50	0.55	0.55	-4.35%	2,442,044
Jun 11, 2026	0.53	0.65	0.47	0.58	0.58	15.00%	1,756,548
Jun 10, 2026	0.70	0.64	0.40	0.50	0.50	-30.07%	21,658,540
Jun 9, 2026	0.65	0.72	0.60	0.72	0.72	10.00%	1,216,236
Jun 8, 2026	0.61	0.70	0.60	0.65	0.65	-	5,768
Jun 5, 2026	0.65	0.70	0.60	0.65	0.65	-	590,560
Jun 4, 2026	0.65	0.70	0.61	0.65	0.65	-	110,381
Jun 3, 2026	0.65	0.70	0.68	0.65	0.65	-	459,141
Jun 2, 2026	0.68	0.69	0.60	0.65	0.65	-3.70%	52,034
Jun 1, 2026	0.70	0.75	0.65	0.68	0.68	-10.00%	2,722,543
May 29, 2026	0.70	0.75	0.65	0.75	0.75	7.14%	462,434
May 28, 2026	0.65	0.75	0.67	0.70	0.70	7.69%	316,920
May 27, 2026	0.85	0.85	0.66	0.65	0.65	-23.53%	6,269,251
May 26, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 22, 2026	0.85	0.90	0.90	0.85	0.85	-	476
May 21, 2026	0.80	0.80	0.80	0.85	0.85	-	1,500,625
May 20, 2026	0.85	0.85	0.80	0.85	0.85	-	137,700
May 19, 2026	0.85	0.80	0.80	0.85	0.85	-	100,000
May 18, 2026	0.85	0.90	0.85	0.85	0.85	-	1,095
May 15, 2026	0.95	0.90	0.82	0.85	0.85	-	272,553
May 14, 2026	0.85	0.90	0.90	0.85	0.85	-	229
May 13, 2026	0.85	0.90	0.81	0.85	0.85	-	552,350
May 12, 2026	0.85	0.85	0.85	0.85	0.85	-	-
May 11, 2026	0.85	0.90	0.80	0.85	0.85	-	203,687
May 8, 2026	0.85	0.87	0.86	0.85	0.85	-	129,005
May 7, 2026	0.85	0.90	0.80	0.85	0.85	-	140,566
May 6, 2026	0.88	0.85	0.85	0.85	0.85	-2.86%	319,792
May 5, 2026	0.88	0.86	0.86	0.88	0.88	-	198,071
May 1, 2026	0.88	0.88	0.88	0.88	0.88	-2.78%	-
Apr 30, 2026	0.88	0.90	0.86	0.90	0.90	-	148,650
Apr 29, 2026	0.88	0.90	0.85	0.90	0.90	-	1,697,187
Apr 28, 2026	0.93	0.90	0.86	0.90	0.90	-2.70%	103,391
Apr 27, 2026	0.93	1.00	1.00	0.93	0.93	-	99
Apr 24, 2026	0.93	0.86	0.85	0.93	0.93	-	5,530
Apr 23, 2026	0.93	0.92	0.85	0.93	0.93	-	91,982
Apr 22, 2026	0.93	1.00	0.85	0.93	0.93	-	1,127,327
Apr 21, 2026	0.93	1.00	0.85	0.93	0.93	-	36,629
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	0.93	1.00	0.87	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