Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
8.54
-0.05 (-0.58%)
Aug 1, 2025, 3:58 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 9.00 | 9.07 | 8.90 | 9.07 | 9.07 | 1.11% | 47,187 |
| Jul 24, 2025 | 9.05 | 9.09 | 8.96 | 8.97 | 8.97 | -1.32% | 12,374 |
| Jul 23, 2025 | 8.93 | 9.10 | 8.87 | 9.09 | 9.09 | 4.00% | 24,178 |
| Jul 22, 2025 | 8.75 | 8.79 | 8.74 | 8.74 | 8.74 | -0.34% | 8,335 |
| Jul 21, 2025 | 8.67 | 8.81 | 8.67 | 8.77 | 8.77 | 0.57% | 15,375 |
| Jul 18, 2025 | 8.88 | 8.88 | 8.71 | 8.72 | 8.72 | -1.80% | 40,946 |
| Jul 17, 2025 | 8.89 | 8.89 | 8.78 | 8.88 | 8.88 | 0.45% | 10,568 |
| Jul 16, 2025 | 8.76 | 8.85 | 8.74 | 8.84 | 8.84 | - | 44,961 |
| Jul 15, 2025 | 8.88 | 8.92 | 8.84 | 8.84 | 8.84 | -0.56% | 15,234 |
| Jul 14, 2025 | 8.99 | 9.00 | 8.84 | 8.89 | 8.89 | -2.36% | 65,324 |
| Jul 11, 2025 | 9.06 | 9.16 | 9.03 | 9.11 | 9.11 | -0.71% | 19,368 |
| Jul 10, 2025 | 9.17 | 9.19 | 9.14 | 9.17 | 9.17 | 0.24% | 25,474 |
| Jul 9, 2025 | 9.12 | 9.19 | 9.06 | 9.15 | 9.15 | 1.98% | 14,837 |
| Jul 8, 2025 | 8.87 | 9.01 | 8.87 | 8.97 | 8.97 | 1.24% | 91,867 |
| Jul 7, 2025 | 8.85 | 8.91 | 8.74 | 8.86 | 8.86 | -0.87% | 21,906 |
| 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 |