Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
8.50
-0.10 (-1.16%)
Feb 11, 2026, 10:25 AM EST
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.06 | 8.06 | 7.93 | 7.96 | 7.96 | 0.76% | 14,667 |
| Jan 13, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -3.66% | 31,529 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.09 | 8.20 | 8.20 | 1.00% | 13,653 |
| Jan 9, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | -0.14% | 15,787 |
| Jan 8, 2026 | 7.98 | 8.15 | 7.95 | 8.13 | 8.13 | 0.87% | 13,194 |
| Jan 7, 2026 | 8.11 | 8.30 | 7.98 | 8.06 | 8.06 | 0.88% | 14,415 |
| Jan 6, 2026 | 7.97 | 8.09 | 7.95 | 7.99 | 7.99 | 0.33% | 20,197 |
| Jan 5, 2026 | 7.94 | 8.16 | 7.94 | 7.96 | 7.96 | -1.92% | 16,842 |
| Jan 2, 2026 | 8.07 | 8.13 | 8.06 | 8.12 | 8.12 | 1.50% | 20,337 |
| Dec 31, 2025 | 8.02 | 8.02 | 7.97 | 8.00 | 8.00 | -0.62% | 19,248 |
| Dec 30, 2025 | 7.67 | 8.06 | 7.67 | 8.05 | 8.05 | 0.94% | 21,055 |
| Dec 29, 2025 | 7.99 | 7.99 | 7.94 | 7.98 | 7.98 | 1.46% | 8,413 |
| Dec 26, 2025 | 7.85 | 7.86 | 7.82 | 7.86 | 7.86 | - | 10,478 |
| Dec 24, 2025 | 7.82 | 7.86 | 7.80 | 7.86 | 7.86 | 0.64% | 6,667 |
| Dec 23, 2025 | 7.83 | 7.87 | 7.79 | 7.81 | 7.81 | -0.70% | 30,274 |
| Dec 22, 2025 | 7.85 | 7.90 | 7.82 | 7.87 | 7.87 | 0.19% | 19,317 |
| Dec 19, 2025 | 7.83 | 7.91 | 7.79 | 7.85 | 7.85 | -0.13% | 9,274 |
| Dec 18, 2025 | 7.75 | 7.87 | 7.75 | 7.86 | 7.86 | 1.62% | 20,303 |
| Dec 17, 2025 | 7.80 | 7.80 | 7.72 | 7.74 | 7.74 | -1.83% | 17,267 |
| Dec 16, 2025 | 7.85 | 7.90 | 7.82 | 7.88 | 7.88 | 0.88% | 11,563 |
| Dec 15, 2025 | 7.87 | 7.87 | 7.78 | 7.81 | 7.81 | -1.01% | 19,754 |
| Dec 12, 2025 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 0.90% | 25,627 |
| Dec 11, 2025 | 7.80 | 7.85 | 7.80 | 7.82 | 7.82 | 1.96% | 15,328 |
| Dec 10, 2025 | 7.62 | 7.67 | 7.57 | 7.67 | 7.67 | 1.32% | 13,019 |
| Dec 9, 2025 | 7.52 | 7.59 | 7.52 | 7.57 | 7.57 | 0.40% | 27,262 |
| Dec 8, 2025 | 7.62 | 7.62 | 7.53 | 7.54 | 7.54 | -0.74% | 31,223 |
| Dec 5, 2025 | 7.68 | 7.70 | 7.59 | 7.60 | 7.60 | -0.31% | 25,552 |
| Dec 4, 2025 | 7.64 | 7.73 | 7.62 | 7.62 | 7.62 | -2.56% | 13,436 |
| Dec 3, 2025 | 7.85 | 7.85 | 7.74 | 7.82 | 7.82 | 2.16% | 18,464 |
| Dec 2, 2025 | 7.60 | 7.67 | 7.60 | 7.66 | 7.66 | 0.62% | 21,139 |
| Dec 1, 2025 | 7.51 | 7.65 | 7.50 | 7.61 | 7.61 | 1.98% | 39,654 |