Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
8.11
+0.26 (3.25%)
May 26, 2026, 3:56 PM EST
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.88 | 7.88 | 7.79 | 7.85 | 7.85 | 0.38% | 16,058 |
| May 21, 2026 | 7.71 | 7.83 | 7.64 | 7.82 | 7.82 | 0.90% | 35,219 |
| May 20, 2026 | 7.64 | 7.83 | 7.64 | 7.75 | 7.75 | 0.65% | 41,846 |
| May 19, 2026 | 7.73 | 7.78 | 7.64 | 7.70 | 7.70 | -3.69% | 27,825 |
| May 18, 2026 | 8.01 | 8.03 | 7.91 | 8.00 | 8.00 | 0.57% | 23,950 |
| May 15, 2026 | 7.91 | 7.96 | 7.85 | 7.95 | 7.95 | -2.09% | 85,836 |
| May 14, 2026 | 8.16 | 8.18 | 8.04 | 8.12 | 8.12 | -0.25% | 29,866 |
| May 13, 2026 | 8.16 | 8.19 | 8.05 | 8.14 | 8.14 | -0.73% | 49,562 |
| May 12, 2026 | 8.15 | 8.20 | 8.03 | 8.20 | 8.20 | 0.55% | 39,426 |
| May 11, 2026 | 8.23 | 8.23 | 8.13 | 8.16 | 8.16 | -2.28% | 55,940 |
| May 8, 2026 | 8.28 | 8.37 | 8.25 | 8.35 | 8.35 | 2.23% | 15,195 |
| May 7, 2026 | 8.30 | 8.37 | 8.09 | 8.16 | 8.16 | 1.91% | 33,619 |
| May 6, 2026 | 7.89 | 8.01 | 7.88 | 8.01 | 8.01 | 10.33% | 35,263 |
| May 5, 2026 | 7.27 | 7.39 | 7.21 | 7.26 | 7.26 | 0.30% | 130,336 |
| May 4, 2026 | 7.42 | 7.51 | 7.35 | 7.45 | 7.24 | -2.84% | 29,836 |
| May 1, 2026 | 7.48 | 7.67 | 7.48 | 7.67 | 7.45 | 1.46% | 27,918 |
| Apr 30, 2026 | 7.40 | 7.56 | 7.38 | 7.56 | 7.34 | 2.16% | 43,241 |
| Apr 29, 2026 | 7.38 | 7.40 | 7.30 | 7.40 | 7.19 | -1.86% | 34,843 |
| Apr 28, 2026 | 7.58 | 7.58 | 7.44 | 7.54 | 7.32 | -0.53% | 58,305 |
| Apr 27, 2026 | 7.60 | 7.62 | 7.53 | 7.58 | 7.36 | -1.56% | 23,466 |
| Apr 24, 2026 | 7.66 | 7.70 | 7.63 | 7.70 | 7.48 | 0.92% | 16,882 |
| Apr 23, 2026 | 7.61 | 7.75 | 7.61 | 7.63 | 7.41 | 1.06% | 27,958 |
| Apr 22, 2026 | 7.59 | 7.59 | 7.51 | 7.55 | 7.33 | -1.69% | 36,142 |
| Apr 21, 2026 | 7.79 | 7.81 | 7.62 | 7.68 | 7.46 | -1.79% | 23,431 |
| Apr 20, 2026 | 7.73 | 7.82 | 7.72 | 7.82 | 7.60 | -0.89% | 31,035 |
| Apr 17, 2026 | 7.89 | 8.00 | 7.88 | 7.89 | 7.66 | 4.92% | 22,913 |
| Apr 16, 2026 | 7.41 | 7.56 | 7.41 | 7.52 | 7.30 | 0.27% | 33,521 |
| Apr 15, 2026 | 7.49 | 7.55 | 7.48 | 7.50 | 7.28 | -1.51% | 33,489 |
| Apr 14, 2026 | 7.68 | 7.69 | 7.60 | 7.62 | 7.40 | 1.29% | 67,234 |
| Apr 13, 2026 | 7.44 | 7.52 | 7.42 | 7.52 | 7.30 | -1.21% | 60,255 |
| Apr 10, 2026 | 7.65 | 7.68 | 7.56 | 7.61 | 7.39 | 0.40% | 36,195 |
| Apr 9, 2026 | 7.52 | 7.61 | 7.47 | 7.58 | 7.36 | -1.17% | 64,903 |
| Apr 8, 2026 | 7.76 | 7.76 | 7.60 | 7.67 | 7.45 | 6.23% | 49,786 |
| Apr 7, 2026 | 7.12 | 7.22 | 7.08 | 7.22 | 7.01 | -0.82% | 127,150 |
| Apr 6, 2026 | 7.36 | 7.49 | 7.19 | 7.28 | 7.07 | 0.83% | 78,252 |
| Apr 2, 2026 | 7.00 | 7.22 | 6.92 | 7.22 | 7.01 | -0.82% | 63,974 |
| Apr 1, 2026 | 7.17 | 7.36 | 7.15 | 7.28 | 7.07 | 4.94% | 59,754 |
| Mar 31, 2026 | 6.85 | 6.97 | 6.82 | 6.94 | 6.74 | 2.93% | 287,813 |
| Mar 30, 2026 | 6.80 | 6.80 | 6.70 | 6.74 | 6.55 | -1.46% | 264,248 |
| Mar 27, 2026 | 6.84 | 6.97 | 6.80 | 6.84 | 6.64 | -1.01% | 71,855 |
| Mar 26, 2026 | 6.89 | 6.95 | 6.87 | 6.91 | 6.71 | -0.14% | 140,901 |
| Mar 25, 2026 | 6.86 | 7.08 | 6.86 | 6.92 | 6.72 | 1.02% | 211,328 |
| Mar 24, 2026 | 6.87 | 6.97 | 6.83 | 6.85 | 6.65 | -3.11% | 1,496,044 |
| Mar 23, 2026 | 6.66 | 7.09 | 6.66 | 7.07 | 6.87 | 6.16% | 133,426 |
| Mar 20, 2026 | 6.81 | 6.82 | 6.63 | 6.66 | 6.47 | -0.89% | 137,655 |
| Mar 19, 2026 | 6.74 | 6.82 | 6.61 | 6.72 | 6.53 | -4.27% | 250,045 |
| Mar 18, 2026 | 7.32 | 7.32 | 7.02 | 7.02 | 6.82 | -3.70% | 84,077 |
| Mar 17, 2026 | 7.29 | 7.36 | 7.19 | 7.29 | 7.08 | 1.53% | 126,293 |
| Mar 16, 2026 | 7.15 | 7.23 | 7.08 | 7.18 | 6.97 | 1.13% | 96,520 |
| Mar 13, 2026 | 7.33 | 7.33 | 7.10 | 7.10 | 6.90 | -0.42% | 69,216 |