Continental Aktiengesellschaft (CTTAY)
OTCMKTS
· Delayed Price · Currency is USD
8.35
+0.13 (1.58%)
May 15, 2025, 3:58 PM EDT
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 7.47 | 7.69 | 7.47 | 7.58 | 7.31 | 4.87% | 34,010 |
| Apr 21, 2025 | 7.49 | 7.49 | 7.17 | 7.23 | 6.97 | -1.23% | 36,061 |
| Apr 17, 2025 | 7.27 | 7.35 | 7.27 | 7.32 | 7.06 | 1.53% | 22,214 |
| Apr 16, 2025 | 7.32 | 7.36 | 7.20 | 7.21 | 6.96 | - | 32,938 |
| Apr 15, 2025 | 7.26 | 7.27 | 7.18 | 7.21 | 6.96 | 1.69% | 47,686 |
| Apr 14, 2025 | 7.05 | 7.13 | 7.01 | 7.09 | 6.84 | 2.31% | 58,206 |
| Apr 11, 2025 | 6.85 | 7.05 | 6.85 | 6.93 | 6.69 | 3.12% | 86,212 |
| Apr 10, 2025 | 6.80 | 6.85 | 6.60 | 6.72 | 6.48 | -6.41% | 111,088 |
| Apr 9, 2025 | 6.55 | 7.21 | 6.51 | 7.18 | 6.93 | 11.66% | 134,129 |
| Apr 8, 2025 | 6.70 | 6.70 | 6.36 | 6.43 | 6.20 | -0.62% | 151,257 |
| Apr 7, 2025 | 6.33 | 6.68 | 6.28 | 6.47 | 6.24 | -0.15% | 168,280 |
| Apr 4, 2025 | 6.55 | 6.64 | 6.43 | 6.48 | 6.25 | -4.14% | 79,954 |
| Apr 3, 2025 | 6.95 | 6.95 | 6.76 | 6.76 | 6.52 | -3.70% | 25,404 |
| Apr 2, 2025 | 6.90 | 7.04 | 6.90 | 7.02 | 6.77 | 0.34% | 30,803 |
| Apr 1, 2025 | 7.03 | 7.12 | 6.94 | 7.00 | 6.75 | 0.37% | 43,846 |
| Mar 31, 2025 | 6.87 | 7.00 | 6.82 | 6.97 | 6.72 | -2.92% | 908,139 |
| Mar 28, 2025 | 7.28 | 7.28 | 7.09 | 7.18 | 6.93 | -2.05% | 2,021,202 |
| Mar 27, 2025 | 7.26 | 7.38 | 7.26 | 7.33 | 7.07 | -1.48% | 95,648 |
| Mar 26, 2025 | 7.58 | 7.61 | 7.44 | 7.44 | 7.18 | -2.72% | 33,689 |
| Mar 25, 2025 | 7.66 | 7.68 | 7.56 | 7.65 | 7.38 | 1.03% | 34,515 |
| Mar 24, 2025 | 7.57 | 7.63 | 7.54 | 7.57 | 7.30 | 0.26% | 12,725 |
| Mar 21, 2025 | 7.47 | 7.55 | 7.45 | 7.55 | 7.28 | -1.44% | 30,110 |
| Mar 20, 2025 | 7.53 | 7.67 | 7.53 | 7.66 | 7.39 | -1.16% | 31,463 |
| Mar 19, 2025 | 7.61 | 7.76 | 7.61 | 7.75 | 7.48 | 0.52% | 41,069 |
| Mar 18, 2025 | 7.81 | 7.81 | 7.71 | 7.71 | 7.44 | 0.39% | 44,274 |
| Mar 17, 2025 | 7.59 | 7.69 | 7.53 | 7.68 | 7.41 | 1.99% | 19,743 |
| Mar 14, 2025 | 7.54 | 7.57 | 7.48 | 7.53 | 7.26 | 2.03% | 53,808 |
| Mar 13, 2025 | 7.33 | 7.38 | 7.30 | 7.38 | 7.12 | -1.47% | 12,712 |
| Mar 12, 2025 | 7.46 | 7.54 | 7.40 | 7.49 | 7.23 | 1.63% | 37,260 |
| Mar 11, 2025 | 7.39 | 7.43 | 7.22 | 7.37 | 7.11 | 0.68% | 37,180 |
| Mar 10, 2025 | 7.30 | 7.40 | 7.23 | 7.32 | 7.06 | -1.74% | 31,055 |
| Mar 7, 2025 | 7.36 | 7.46 | 7.36 | 7.45 | 7.19 | 0.13% | 9,927 |
| Mar 6, 2025 | 7.42 | 7.58 | 7.41 | 7.44 | 7.18 | 5.08% | 31,225 |