Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
6.84
-0.11 (-1.58%)
Oct 7, 2025, 2:23 PM EDT
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.87 | 6.98 | 6.87 | 6.95 | 6.95 | 1.16% | 19,372 |
| Oct 3, 2025 | 6.80 | 7.16 | 6.80 | 6.87 | 6.87 | 0.73% | 25,097 |
| Oct 2, 2025 | 6.84 | 6.85 | 6.77 | 6.82 | 6.82 | -0.58% | 41,520 |
| Oct 1, 2025 | 6.64 | 7.00 | 6.64 | 6.86 | 6.86 | 3.47% | 108,813 |
| Sep 30, 2025 | 6.67 | 6.70 | 6.57 | 6.63 | 6.63 | -0.90% | 27,078 |
| Sep 29, 2025 | 6.68 | 6.71 | 6.66 | 6.69 | 6.69 | -0.59% | 12,966 |
| Sep 26, 2025 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | 1.05% | 86,187 |
| Sep 25, 2025 | 6.76 | 6.76 | 6.63 | 6.66 | 6.66 | -1.48% | 52,151 |
| Sep 24, 2025 | 6.74 | 6.82 | 6.54 | 6.76 | 6.76 | -0.44% | 811,839 |
| Sep 23, 2025 | 7.01 | 7.01 | 6.69 | 6.79 | 6.79 | -23.45% | 79,020 |
| Sep 22, 2025 | 8.72 | 8.87 | 8.64 | 8.87 | 8.87 | 1.72% | 47,149 |
| Sep 19, 2025 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | -2.24% | 24,869 |
| Sep 18, 2025 | 8.87 | 9.00 | 8.78 | 8.92 | 8.92 | 3.30% | 55,124 |
| Sep 17, 2025 | 8.63 | 8.68 | 8.52 | 8.64 | 8.64 | 1.35% | 20,798 |
| Sep 16, 2025 | 8.78 | 8.78 | 8.47 | 8.52 | 8.52 | - | 28,880 |
| Sep 15, 2025 | 8.51 | 8.55 | 8.44 | 8.52 | 8.52 | 1.67% | 35,162 |
| Sep 12, 2025 | 8.42 | 8.43 | 8.35 | 8.38 | 8.38 | -1.47% | 56,297 |
| Sep 11, 2025 | 8.46 | 8.51 | 8.42 | 8.51 | 8.51 | 0.18% | 47,266 |
| Sep 10, 2025 | 8.61 | 8.61 | 8.49 | 8.49 | 8.49 | -3.00% | 19,204 |
| Sep 9, 2025 | 8.75 | 8.78 | 8.69 | 8.75 | 8.75 | 0.61% | 64,626 |
| Sep 8, 2025 | 8.45 | 8.73 | 8.45 | 8.70 | 8.70 | 1.56% | 63,051 |
| Sep 5, 2025 | 8.57 | 8.63 | 8.51 | 8.57 | 8.57 | 0.90% | 15,589 |
| Sep 4, 2025 | 8.65 | 8.65 | 8.47 | 8.49 | 8.49 | -1.16% | 121,947 |
| Sep 3, 2025 | 8.66 | 8.70 | 8.54 | 8.59 | 8.59 | -0.12% | 26,687 |
| Sep 2, 2025 | 8.80 | 8.82 | 8.60 | 8.60 | 8.60 | -2.93% | 68,705 |
| Aug 29, 2025 | 8.85 | 8.91 | 8.79 | 8.86 | 8.86 | -0.11% | 14,022 |
| Aug 28, 2025 | 8.90 | 8.91 | 8.87 | 8.87 | 8.87 | 1.60% | 14,266 |
| Aug 27, 2025 | 8.82 | 8.82 | 8.72 | 8.73 | 8.73 | -2.89% | 8,830 |
| Aug 26, 2025 | 8.94 | 9.05 | 8.94 | 8.99 | 8.99 | 1.35% | 19,716 |
| Aug 25, 2025 | 8.93 | 8.95 | 8.79 | 8.87 | 8.87 | -0.67% | 10,501 |
| Aug 22, 2025 | 8.90 | 9.02 | 8.90 | 8.93 | 8.93 | 1.94% | 19,353 |
| Aug 21, 2025 | 8.76 | 8.84 | 8.75 | 8.76 | 8.76 | -0.79% | 17,695 |
| Aug 20, 2025 | 8.79 | 8.88 | 8.79 | 8.83 | 8.83 | -0.11% | 20,459 |
| Aug 19, 2025 | 8.89 | 8.93 | 8.84 | 8.84 | 8.84 | 1.61% | 13,052 |
| Aug 18, 2025 | 8.73 | 8.73 | 8.65 | 8.70 | 8.70 | -0.91% | 15,144 |
| Aug 15, 2025 | 8.80 | 8.84 | 8.73 | 8.78 | 8.78 | 0.23% | 13,451 |
| Aug 14, 2025 | 8.71 | 8.76 | 8.65 | 8.76 | 8.76 | 1.62% | 14,889 |
| Aug 13, 2025 | 8.60 | 8.71 | 8.60 | 8.62 | 8.62 | -1.37% | 15,044 |
| Aug 12, 2025 | 8.61 | 8.74 | 8.61 | 8.74 | 8.74 | 3.19% | 36,571 |
| Aug 11, 2025 | 8.44 | 8.52 | 8.44 | 8.47 | 8.47 | -1.51% | 21,724 |
| Aug 8, 2025 | 8.56 | 8.63 | 8.56 | 8.60 | 8.60 | -0.31% | 16,431 |
| Aug 7, 2025 | 8.57 | 8.63 | 8.52 | 8.63 | 8.63 | 1.83% | 18,979 |
| Aug 6, 2025 | 8.41 | 8.48 | 8.40 | 8.47 | 8.47 | -0.41% | 14,399 |
| Aug 5, 2025 | 8.38 | 8.57 | 8.38 | 8.51 | 8.51 | 0.12% | 21,087 |
| Aug 4, 2025 | 8.50 | 8.54 | 8.43 | 8.50 | 8.50 | -0.50% | 26,932 |
| Aug 1, 2025 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | -0.58% | 25,229 |
| Jul 31, 2025 | 8.62 | 8.75 | 8.59 | 8.59 | 8.59 | -0.81% | 21,029 |
| Jul 30, 2025 | 8.80 | 8.85 | 8.66 | 8.66 | 8.66 | -3.35% | 19,277 |
| Jul 29, 2025 | 8.88 | 8.97 | 8.83 | 8.96 | 8.96 | 1.82% | 62,862 |
| Jul 28, 2025 | 8.84 | 8.88 | 8.79 | 8.80 | 8.80 | -2.98% | 8,764 |