Continental Aktiengesellschaft (CTTAY)
OTCMKTS
· Delayed Price · Currency is USD
7.76
+0.19 (2.44%)
Apr 24, 2025, 12:23 PM EDT
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.68 | 7.72 | 7.57 | 7.57 | 7.57 | -0.16% | 23,307 |
| Apr 22, 2025 | 7.47 | 7.69 | 7.47 | 7.58 | 7.58 | 4.87% | 34,010 |
| Apr 21, 2025 | 7.49 | 7.49 | 7.17 | 7.23 | 7.23 | -1.23% | 36,061 |
| Apr 17, 2025 | 7.27 | 7.35 | 7.27 | 7.32 | 7.32 | 1.53% | 22,214 |
| Apr 16, 2025 | 7.32 | 7.36 | 7.20 | 7.21 | 7.21 | - | 32,938 |
| Apr 15, 2025 | 7.26 | 7.27 | 7.18 | 7.21 | 7.21 | 1.69% | 47,686 |
| Apr 14, 2025 | 7.05 | 7.13 | 7.01 | 7.09 | 7.09 | 2.31% | 58,206 |
| Apr 11, 2025 | 6.85 | 7.05 | 6.85 | 6.93 | 6.93 | 3.12% | 86,212 |
| Apr 10, 2025 | 6.80 | 6.85 | 6.60 | 6.72 | 6.72 | -6.41% | 111,088 |
| Apr 9, 2025 | 6.55 | 7.21 | 6.51 | 7.18 | 7.18 | 11.66% | 134,129 |
| Apr 8, 2025 | 6.70 | 6.70 | 6.36 | 6.43 | 6.43 | -0.62% | 151,257 |
| Apr 7, 2025 | 6.33 | 6.68 | 6.28 | 6.47 | 6.47 | -0.15% | 168,280 |
| Apr 4, 2025 | 6.55 | 6.64 | 6.43 | 6.48 | 6.48 | -4.14% | 79,954 |
| Apr 3, 2025 | 6.95 | 6.95 | 6.76 | 6.76 | 6.76 | -3.70% | 25,404 |
| Apr 2, 2025 | 6.90 | 7.04 | 6.90 | 7.02 | 7.02 | 0.34% | 30,803 |
| Apr 1, 2025 | 7.03 | 7.12 | 6.94 | 7.00 | 7.00 | 0.37% | 43,846 |
| Mar 31, 2025 | 6.87 | 7.00 | 6.82 | 6.97 | 6.97 | -2.92% | 908,139 |
| Mar 28, 2025 | 7.28 | 7.28 | 7.09 | 7.18 | 7.18 | -2.05% | 2,021,202 |
| Mar 27, 2025 | 7.26 | 7.38 | 7.26 | 7.33 | 7.33 | -1.48% | 95,648 |
| Mar 26, 2025 | 7.58 | 7.61 | 7.44 | 7.44 | 7.44 | -2.72% | 33,689 |
| Mar 25, 2025 | 7.66 | 7.68 | 7.56 | 7.65 | 7.65 | 1.03% | 34,515 |
| Mar 24, 2025 | 7.57 | 7.63 | 7.54 | 7.57 | 7.57 | 0.26% | 12,725 |
| Mar 21, 2025 | 7.47 | 7.55 | 7.45 | 7.55 | 7.55 | -1.44% | 30,110 |
| Mar 20, 2025 | 7.53 | 7.67 | 7.53 | 7.66 | 7.66 | -1.16% | 31,463 |
| Mar 19, 2025 | 7.61 | 7.76 | 7.61 | 7.75 | 7.75 | 0.52% | 41,069 |
| Mar 18, 2025 | 7.81 | 7.81 | 7.71 | 7.71 | 7.71 | 0.39% | 44,274 |
| Mar 17, 2025 | 7.59 | 7.69 | 7.53 | 7.68 | 7.68 | 1.99% | 19,743 |
| Mar 14, 2025 | 7.54 | 7.57 | 7.48 | 7.53 | 7.53 | 2.03% | 53,808 |
| Mar 13, 2025 | 7.33 | 7.38 | 7.30 | 7.38 | 7.38 | -1.47% | 12,712 |
| Mar 12, 2025 | 7.46 | 7.54 | 7.40 | 7.49 | 7.49 | 1.63% | 37,260 |
| Mar 11, 2025 | 7.39 | 7.43 | 7.22 | 7.37 | 7.37 | 0.68% | 37,180 |
| Mar 10, 2025 | 7.30 | 7.40 | 7.23 | 7.32 | 7.32 | -1.74% | 31,055 |
| Mar 7, 2025 | 7.36 | 7.46 | 7.36 | 7.45 | 7.45 | 0.13% | 9,927 |
| Mar 6, 2025 | 7.42 | 7.58 | 7.41 | 7.44 | 7.44 | 5.08% | 31,225 |
| Mar 5, 2025 | 6.97 | 7.09 | 6.96 | 7.08 | 7.08 | 8.09% | 99,845 |
| Mar 4, 2025 | 6.50 | 6.63 | 6.36 | 6.55 | 6.55 | -8.26% | 76,137 |
| Mar 3, 2025 | 7.23 | 7.25 | 7.13 | 7.14 | 7.14 | 0.42% | 23,338 |
| Feb 28, 2025 | 7.04 | 7.15 | 7.04 | 7.11 | 7.11 | -0.14% | 57,221 |
| Feb 27, 2025 | 7.21 | 7.24 | 7.12 | 7.12 | 7.12 | -0.84% | 28,891 |
| Feb 26, 2025 | 7.27 | 7.34 | 7.18 | 7.18 | 7.18 | -1.64% | 22,866 |
| Feb 25, 2025 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | -0.11% | 22,877 |
| Feb 24, 2025 | 7.28 | 7.35 | 7.25 | 7.31 | 7.31 | 2.50% | 100,460 |
| Feb 21, 2025 | 7.22 | 7.22 | 7.08 | 7.13 | 7.13 | -0.70% | 275,832 |
| Feb 20, 2025 | 7.26 | 7.27 | 7.09 | 7.18 | 7.18 | 0.28% | 3,269,623 |
| Feb 19, 2025 | 7.21 | 7.24 | 7.15 | 7.16 | 7.16 | -2.05% | 21,255 |
| Feb 18, 2025 | 7.31 | 7.37 | 7.27 | 7.31 | 7.31 | 0.83% | 33,932 |
| Feb 14, 2025 | 7.24 | 7.27 | 7.22 | 7.25 | 7.25 | 4.32% | 41,500 |
| Feb 13, 2025 | 7.08 | 7.22 | 6.95 | 6.95 | 6.95 | 1.02% | 65,590 |
| Feb 12, 2025 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | 1.18% | 24,104 |
| Feb 11, 2025 | 6.76 | 6.83 | 6.76 | 6.80 | 6.80 | 0.29% | 63,333 |