Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
6.84
-0.07 (-1.01%)
At close: Mar 27, 2026
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.84 | 6.97 | 6.80 | 6.84 | 6.84 | -1.01% | 71,855 |
| Mar 26, 2026 | 6.89 | 6.95 | 6.87 | 6.91 | 6.91 | -0.14% | 140,901 |
| Mar 25, 2026 | 6.86 | 7.08 | 6.86 | 6.92 | 6.92 | 1.02% | 211,328 |
| Mar 24, 2026 | 6.87 | 6.97 | 6.83 | 6.85 | 6.85 | -3.11% | 1,496,044 |
| Mar 23, 2026 | 6.66 | 7.09 | 6.66 | 7.07 | 7.07 | 6.16% | 133,426 |
| Mar 20, 2026 | 6.81 | 6.82 | 6.63 | 6.66 | 6.66 | -0.89% | 137,655 |
| Mar 19, 2026 | 6.74 | 6.82 | 6.61 | 6.72 | 6.72 | -4.27% | 250,045 |
| Mar 18, 2026 | 7.32 | 7.32 | 7.02 | 7.02 | 7.02 | -3.70% | 84,077 |
| Mar 17, 2026 | 7.29 | 7.36 | 7.19 | 7.29 | 7.29 | 1.53% | 126,293 |
| Mar 16, 2026 | 7.15 | 7.23 | 7.08 | 7.18 | 7.18 | 1.13% | 96,520 |
| Mar 13, 2026 | 7.33 | 7.33 | 7.10 | 7.10 | 7.10 | -0.42% | 69,216 |
| Mar 12, 2026 | 7.26 | 7.26 | 7.10 | 7.13 | 7.13 | -4.42% | 117,033 |
| Mar 11, 2026 | 7.47 | 7.52 | 7.40 | 7.46 | 7.46 | 0.81% | 64,244 |
| Mar 10, 2026 | 7.47 | 7.56 | 7.40 | 7.40 | 7.40 | 3.21% | 128,973 |
| Mar 9, 2026 | 7.09 | 7.26 | 7.00 | 7.17 | 7.17 | -3.11% | 101,712 |
| Mar 6, 2026 | 7.13 | 7.45 | 7.13 | 7.40 | 7.40 | -3.01% | 91,683 |
| Mar 5, 2026 | 7.70 | 7.73 | 7.59 | 7.63 | 7.63 | -2.80% | 82,403 |
| Mar 4, 2026 | 7.83 | 7.96 | 7.83 | 7.85 | 7.85 | -1.63% | 44,793 |
| Mar 3, 2026 | 7.80 | 7.98 | 7.70 | 7.98 | 7.98 | -4.20% | 84,270 |
| Mar 2, 2026 | 8.12 | 8.38 | 8.12 | 8.33 | 8.33 | -4.49% | 150,777 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.65 | 8.72 | 8.72 | -1.78% | 42,521 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.77 | 8.88 | 8.88 | 0.30% | 27,092 |
| Feb 25, 2026 | 8.90 | 8.97 | 8.85 | 8.85 | 8.85 | -0.53% | 34,265 |
| Feb 24, 2026 | 8.83 | 8.91 | 8.82 | 8.90 | 8.90 | 3.85% | 35,446 |
| Feb 23, 2026 | 8.63 | 8.63 | 8.55 | 8.57 | 8.57 | -1.65% | 55,000 |
| Feb 20, 2026 | 8.78 | 8.78 | 8.65 | 8.71 | 8.71 | 0.86% | 25,447 |
| Feb 19, 2026 | 8.93 | 8.93 | 8.60 | 8.64 | 8.64 | -1.26% | 42,308 |
| Feb 18, 2026 | 8.47 | 8.78 | 8.47 | 8.75 | 8.75 | 0.46% | 41,226 |
| Feb 17, 2026 | 8.80 | 8.80 | 8.67 | 8.71 | 8.71 | -1.01% | 26,241 |
| Feb 13, 2026 | 8.77 | 8.87 | 8.75 | 8.80 | 8.80 | 1.13% | 26,860 |
| Feb 12, 2026 | 8.69 | 8.81 | 8.69 | 8.70 | 8.70 | 2.14% | 42,639 |
| Feb 11, 2026 | 8.47 | 8.60 | 8.44 | 8.52 | 8.52 | -0.83% | 26,575 |
| Feb 10, 2026 | 8.70 | 8.70 | 8.54 | 8.59 | 8.59 | -0.06% | 113,514 |
| Feb 9, 2026 | 8.52 | 8.62 | 8.52 | 8.60 | 8.60 | 2.08% | 57,581 |
| Feb 6, 2026 | 8.37 | 8.49 | 8.37 | 8.42 | 8.42 | -0.24% | 31,571 |
| Feb 5, 2026 | 8.53 | 8.53 | 8.31 | 8.44 | 8.44 | -1.17% | 118,922 |
| Feb 4, 2026 | 8.25 | 8.55 | 8.25 | 8.54 | 8.54 | 6.75% | 47,191 |
| Feb 3, 2026 | 8.05 | 8.10 | 7.98 | 8.00 | 8.00 | -0.62% | 33,619 |
| Feb 2, 2026 | 7.79 | 8.06 | 7.79 | 8.05 | 8.05 | 1.77% | 25,437 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.90 | 7.91 | 7.91 | -2.83% | 20,786 |
| Jan 29, 2026 | 8.06 | 8.14 | 7.98 | 8.14 | 8.14 | 2.13% | 32,312 |
| Jan 28, 2026 | 8.11 | 8.11 | 7.93 | 7.97 | 7.97 | -2.09% | 20,182 |
| Jan 27, 2026 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 1.56% | 21,824 |
| Jan 26, 2026 | 8.00 | 8.06 | 7.99 | 8.02 | 8.02 | 1.07% | 13,161 |
| Jan 23, 2026 | 7.87 | 7.96 | 7.79 | 7.93 | 7.93 | 1.80% | 22,338 |
| Jan 22, 2026 | 7.81 | 7.83 | 7.76 | 7.79 | 7.79 | 0.13% | 15,041 |
| Jan 21, 2026 | 7.62 | 7.78 | 7.54 | 7.78 | 7.78 | 2.23% | 12,797 |
| Jan 20, 2026 | 7.69 | 7.81 | 7.60 | 7.61 | 7.61 | -1.76% | 32,054 |
| Jan 16, 2026 | 7.78 | 7.81 | 7.71 | 7.75 | 7.75 | -1.38% | 18,480 |
| Jan 15, 2026 | 7.99 | 7.99 | 7.81 | 7.85 | 7.85 | -1.33% | 13,615 |