Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
7.93
-0.04 (-0.50%)
Oct 16, 2026, 4:00 PM EST
CTTAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.98 | 7.98 | 7.83 | 7.93 | 7.93 | -0.50% | 29,108 |
| Oct 15, 2026 | 7.95 | 8.02 | 7.81 | 7.97 | 7.97 | 1.92% | 55,714 |
| Oct 14, 2026 | 7.88 | 7.89 | 7.81 | 7.82 | 7.82 | -0.51% | 65,011 |
| Oct 13, 2026 | 7.90 | 7.95 | 7.84 | 7.86 | 7.86 | 1.68% | 34,354 |
| Oct 12, 2026 | 7.73 | 7.74 | 7.68 | 7.73 | 7.73 | -0.77% | 63,242 |
| Oct 9, 2026 | 7.81 | 7.89 | 7.79 | 7.79 | 7.79 | 0.52% | 53,827 |
| Oct 8, 2026 | 7.72 | 7.76 | 7.67 | 7.75 | 7.75 | -2.39% | 27,699 |
| Oct 7, 2026 | 7.91 | 7.95 | 7.85 | 7.94 | 7.94 | -0.88% | 31,842 |
| Oct 6, 2026 | 7.94 | 8.02 | 7.94 | 8.01 | 8.01 | 2.69% | 78,056 |
| Oct 5, 2026 | 7.77 | 7.82 | 7.75 | 7.80 | 7.80 | 1.17% | 43,844 |
| Oct 2, 2026 | 7.70 | 7.73 | 7.66 | 7.71 | 7.71 | 0.92% | 43,736 |
| Oct 1, 2026 | 7.64 | 7.66 | 7.57 | 7.64 | 7.64 | 0.66% | 126,221 |
| Sep 30, 2026 | 7.77 | 7.77 | 7.59 | 7.59 | 7.59 | -3.07% | 36,561 |
| Sep 29, 2026 | 7.90 | 7.90 | 7.76 | 7.83 | 7.83 | -1.21% | 39,747 |
| Sep 28, 2026 | 7.93 | 7.94 | 7.82 | 7.93 | 7.93 | -0.68% | 34,117 |
| Sep 25, 2026 | 7.93 | 7.98 | 7.92 | 7.98 | 7.98 | -0.06% | 24,456 |
| Sep 24, 2026 | 8.10 | 8.10 | 7.92 | 7.99 | 7.98 | 0.44% | 77,708 |
| Sep 23, 2026 | 7.97 | 8.01 | 7.89 | 7.95 | 7.95 | -1.61% | 41,202 |
| Sep 22, 2026 | 8.05 | 8.09 | 7.99 | 8.08 | 8.08 | 1.64% | 23,658 |
| Sep 21, 2026 | 7.91 | 7.95 | 7.83 | 7.95 | 7.95 | 2.19% | 33,747 |
| Sep 18, 2026 | 8.03 | 8.03 | 7.77 | 7.78 | 7.78 | -4.18% | 26,412 |
| Sep 17, 2026 | 8.16 | 8.23 | 8.11 | 8.12 | 8.12 | 0.98% | 42,686 |
| Sep 16, 2026 | 7.84 | 8.11 | 7.84 | 8.04 | 8.04 | 1.52% | 175,280 |
| Sep 15, 2026 | 8.05 | 8.05 | 7.90 | 7.92 | 7.92 | -1.00% | 27,785 |
| Sep 14, 2026 | 7.94 | 8.07 | 7.91 | 8.00 | 8.00 | -1.23% | 34,982 |
| Sep 11, 2026 | 8.14 | 8.15 | 8.10 | 8.10 | 8.10 | -0.37% | 16,091 |
| Sep 10, 2026 | 8.19 | 8.19 | 8.11 | 8.13 | 8.13 | 0.12% | 34,946 |
| Sep 9, 2026 | 8.12 | 8.21 | 8.06 | 8.12 | 8.12 | -0.73% | 10,874 |
| Sep 8, 2026 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -0.85% | 35,680 |
| Sep 4, 2026 | 8.33 | 8.33 | 8.24 | 8.25 | 8.25 | 0.73% | 14,313 |
| Sep 3, 2026 | 8.09 | 8.20 | 8.06 | 8.19 | 8.19 | 2.98% | 41,860 |
| Sep 2, 2026 | 8.03 | 8.06 | 7.95 | 7.95 | 7.95 | -1.81% | 23,817 |
| Sep 1, 2026 | 8.18 | 8.24 | 8.10 | 8.10 | 8.10 | -1.22% | 29,311 |
| Aug 31, 2026 | 8.24 | 8.32 | 8.20 | 8.20 | 8.20 | 2.12% | 39,443 |
| Aug 28, 2026 | 8.10 | 8.10 | 8.03 | 8.03 | 8.03 | 0.71% | 27,060 |
| Aug 27, 2026 | 7.99 | 8.01 | 7.93 | 7.97 | 7.97 | -1.81% | 22,848 |
| Aug 26, 2026 | 8.21 | 8.21 | 8.12 | 8.12 | 8.12 | 0.37% | 18,430 |
| Aug 25, 2026 | 8.15 | 8.15 | 8.08 | 8.09 | 8.09 | 0.62% | 20,878 |
| Aug 24, 2026 | 8.09 | 8.09 | 8.03 | 8.04 | 8.04 | 0.88% | 23,194 |
| Aug 21, 2026 | 8.03 | 8.06 | 7.97 | 7.97 | 7.97 | 1.14% | 16,491 |
| Aug 20, 2026 | 7.85 | 7.90 | 7.83 | 7.88 | 7.88 | 1.03% | 39,518 |
| Aug 19, 2026 | 7.81 | 7.83 | 7.76 | 7.80 | 7.80 | -0.13% | 37,259 |
| Aug 18, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | -1.51% | 36,452 |
| Aug 17, 2026 | 7.93 | 7.98 | 7.93 | 7.93 | 7.93 | -0.63% | 44,821 |
| Aug 14, 2026 | 8.01 | 8.03 | 7.97 | 7.98 | 7.98 | -1.24% | 12,791 |
| Aug 13, 2026 | 7.92 | 8.12 | 7.92 | 8.08 | 8.08 | 3.06% | 36,783 |
| Aug 12, 2026 | 7.92 | 7.93 | 7.84 | 7.84 | 7.84 | -0.38% | 21,377 |
| Aug 11, 2026 | 7.87 | 7.92 | 7.87 | 7.87 | 7.87 | 0.51% | 56,624 |
| Aug 10, 2026 | 7.82 | 7.89 | 7.77 | 7.83 | 7.83 | -0.71% | 113,494 |
| Aug 7, 2026 | 7.84 | 7.89 | 7.83 | 7.89 | 7.89 | 1.23% | 18,601 |