Continental Aktiengesellschaft (CTTAY)
OTCMKTS
· Delayed Price · Currency is USD
8.94
+0.05 (0.54%)
Jul 3, 2025, 12:50 PM EDT
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.90 | 8.95 | 8.86 | 8.94 | 8.94 | 0.54% | 6,337 |
| Jul 2, 2025 | 8.88 | 8.91 | 8.80 | 8.89 | 8.89 | 1.02% | 13,786 |
| Jul 1, 2025 | 8.67 | 8.83 | 8.67 | 8.80 | 8.80 | 0.46% | 19,220 |
| Jun 30, 2025 | 8.64 | 8.76 | 8.60 | 8.76 | 8.76 | 0.69% | 33,499 |
| Jun 27, 2025 | 8.45 | 8.75 | 8.45 | 8.70 | 8.70 | 3.72% | 28,156 |
| Jun 26, 2025 | 8.24 | 8.40 | 8.24 | 8.39 | 8.39 | 1.12% | 52,351 |
| Jun 25, 2025 | 8.31 | 8.31 | 8.20 | 8.30 | 8.30 | -1.60% | 32,211 |
| Jun 24, 2025 | 8.41 | 8.44 | 8.25 | 8.43 | 8.43 | -2.88% | 67,348 |
| Jun 23, 2025 | 8.55 | 8.68 | 8.52 | 8.68 | 8.68 | 2.12% | 18,798 |
| Jun 20, 2025 | 8.57 | 8.62 | 8.50 | 8.50 | 8.50 | -0.70% | 29,736 |
| Jun 18, 2025 | 8.75 | 8.75 | 8.56 | 8.56 | 8.56 | -1.83% | 47,291 |
| Jun 17, 2025 | 8.82 | 8.86 | 8.72 | 8.72 | 8.72 | -1.25% | 28,871 |
| Jun 16, 2025 | 8.95 | 9.00 | 8.83 | 8.83 | 8.83 | 0.57% | 39,084 |
| Jun 13, 2025 | 8.80 | 8.88 | 8.78 | 8.78 | 8.78 | -2.64% | 32,804 |
| Jun 12, 2025 | 8.99 | 9.07 | 8.98 | 9.02 | 9.02 | 2.24% | 10,556 |
| Jun 11, 2025 | 8.80 | 8.89 | 8.71 | 8.82 | 8.82 | 0.46% | 19,575 |
| Jun 10, 2025 | 8.73 | 8.81 | 8.73 | 8.78 | 8.78 | 0.92% | 11,887 |
| Jun 9, 2025 | 8.67 | 8.76 | 8.67 | 8.70 | 8.70 | 0.52% | 39,221 |
| Jun 6, 2025 | 8.64 | 8.75 | 8.64 | 8.66 | 8.66 | -0.75% | 5,127 |
| Jun 5, 2025 | 8.66 | 8.75 | 8.64 | 8.72 | 8.72 | 0.75% | 96,149 |
| Jun 4, 2025 | 8.65 | 8.75 | 8.65 | 8.66 | 8.66 | -0.33% | 9,524 |
| Jun 3, 2025 | 8.50 | 8.69 | 8.48 | 8.68 | 8.68 | -0.41% | 14,553 |
| Jun 2, 2025 | 8.56 | 8.72 | 8.54 | 8.72 | 8.72 | -1.25% | 25,421 |
| May 30, 2025 | 8.75 | 8.83 | 8.71 | 8.83 | 8.83 | 1.20% | 22,700 |
| May 29, 2025 | 8.78 | 8.83 | 8.70 | 8.73 | 8.73 | 1.34% | 18,369 |
| May 28, 2025 | 8.71 | 8.72 | 8.61 | 8.61 | 8.61 | -0.12% | 30,282 |
| May 27, 2025 | 8.81 | 8.81 | 8.59 | 8.62 | 8.62 | 2.25% | 24,911 |
| May 23, 2025 | 8.43 | 8.48 | 8.37 | 8.43 | 8.43 | -2.09% | 63,802 |
| May 22, 2025 | 8.66 | 8.67 | 8.60 | 8.61 | 8.61 | -0.46% | 73,197 |
| May 21, 2025 | 8.73 | 8.79 | 8.65 | 8.65 | 8.65 | 0.07% | 13,136 |
| May 20, 2025 | 8.50 | 8.66 | 8.50 | 8.64 | 8.64 | 2.05% | 18,407 |
| May 19, 2025 | 8.35 | 8.50 | 8.23 | 8.47 | 8.47 | 1.93% | 14,762 |
| May 16, 2025 | 8.33 | 8.34 | 8.24 | 8.31 | 8.31 | -0.48% | 10,524 |
| May 15, 2025 | 8.28 | 8.37 | 8.22 | 8.35 | 8.35 | 1.58% | 12,972 |
| May 14, 2025 | 8.33 | 8.44 | 8.20 | 8.22 | 8.22 | -1.91% | 8,522 |
| May 13, 2025 | 8.32 | 8.42 | 8.30 | 8.38 | 8.38 | 1.45% | 45,891 |
| May 12, 2025 | 8.20 | 8.30 | 8.16 | 8.26 | 8.26 | 1.60% | 16,124 |
| May 9, 2025 | 8.13 | 8.18 | 8.10 | 8.13 | 8.13 | 1.04% | 30,657 |
| May 8, 2025 | 8.02 | 8.06 | 7.91 | 8.05 | 8.05 | 1.72% | 9,003 |
| May 7, 2025 | 8.06 | 8.15 | 7.79 | 7.91 | 7.91 | -2.41% | 30,652 |
| May 6, 2025 | 8.00 | 8.32 | 7.99 | 8.11 | 8.11 | 2.21% | 27,761 |
| May 5, 2025 | 7.97 | 7.99 | 7.87 | 7.93 | 7.93 | 0.32% | 10,245 |
| May 2, 2025 | 7.76 | 7.99 | 7.70 | 7.91 | 7.91 | 0.83% | 40,472 |
| May 1, 2025 | 7.85 | 7.96 | 7.73 | 7.84 | 7.84 | 1.42% | 39,742 |
| Apr 30, 2025 | 7.70 | 7.91 | 7.67 | 7.73 | 7.73 | -0.13% | 35,751 |
| Apr 29, 2025 | 7.70 | 7.78 | 7.67 | 7.74 | 7.74 | -2.40% | 36,160 |
| Apr 28, 2025 | 7.99 | 7.99 | 7.67 | 7.93 | 7.65 | -0.63% | 28,806 |
| Apr 25, 2025 | 7.64 | 7.98 | 7.64 | 7.98 | 7.70 | 2.31% | 20,377 |
| Apr 24, 2025 | 7.77 | 7.85 | 7.73 | 7.80 | 7.52 | 3.04% | 15,264 |
| Apr 23, 2025 | 7.68 | 7.72 | 7.57 | 7.57 | 7.30 | -0.16% | 23,307 |