Contango Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.67	0.73	0.67	0.67	0.67	-4.71%	1,128,911
Oct 5, 2026	0.70	0.75	0.70	0.70	0.70	-	51,864
Oct 2, 2026	0.65	0.65	0.65	0.70	0.70	-	42,825
Oct 1, 2026	0.68	0.80	0.65	0.70	0.70	-	1,170,905
Sep 30, 2026	0.72	0.70	0.70	0.70	0.70	-14.63%	811,978
Sep 29, 2026	0.72	0.82	0.82	0.82	0.82	9.33%	48,411
Sep 28, 2026	0.78	0.78	0.78	0.75	0.75	-	421,165
Sep 25, 2026	0.73	0.80	0.65	0.75	0.75	3.45%	264,562
Sep 24, 2026	0.65	0.70	0.70	0.73	0.73	-	1,554,091
Sep 23, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 22, 2026	0.80	0.70	0.70	0.73	0.73	3.57%	7,564
Sep 21, 2026	0.78	0.85	0.65	0.70	0.70	-	4,615,369
Sep 18, 2026	0.67	0.70	0.70	0.70	0.70	-3.45%	650,000
Sep 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 16, 2026	0.67	0.80	0.65	0.73	0.73	-	38,342
Sep 15, 2026	0.73	0.80	0.80	0.73	0.73	-8.81%	2,243
Sep 14, 2026	0.80	0.80	0.80	0.80	0.80	9.66%	144,476
Sep 11, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 10, 2026	0.69	0.69	0.66	0.73	0.73	-	230,851
Sep 9, 2026	0.73	0.69	0.69	0.73	0.73	-	108,241
Sep 8, 2026	0.73	0.80	0.65	0.73	0.73	-	14,142
Sep 7, 2026	0.73	0.80	0.65	0.73	0.73	-	37,798
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