Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
8.25
+0.06 (0.73%)
Sep 4, 2026, 4:00 PM EST
CTTAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 7.81 | 7.84 | 7.78 | 7.79 | 7.79 | -1.52% | 48,002 |
| Aug 5, 2026 | 7.91 | 7.95 | 7.86 | 7.91 | 7.91 | -4.58% | 22,943 |
| Aug 4, 2026 | 8.18 | 8.30 | 8.16 | 8.29 | 8.29 | -0.12% | 20,257 |
| Aug 3, 2026 | 8.35 | 8.35 | 8.28 | 8.30 | 8.30 | 0.24% | 28,678 |
| Jul 31, 2026 | 8.26 | 8.31 | 8.16 | 8.28 | 8.28 | 0.36% | 11,824 |
| Jul 30, 2026 | 8.29 | 8.34 | 8.24 | 8.25 | 8.25 | 3.13% | 41,569 |
| Jul 29, 2026 | 8.39 | 8.39 | 7.97 | 8.00 | 8.00 | -2.20% | 28,235 |
| Jul 28, 2026 | 8.16 | 8.22 | 8.11 | 8.18 | 8.18 | 2.00% | 65,689 |
| Jul 27, 2026 | 8.08 | 8.13 | 7.98 | 8.02 | 8.02 | 0.75% | 68,806 |
| Jul 24, 2026 | 7.94 | 7.99 | 7.91 | 7.96 | 7.96 | 1.27% | 30,559 |
| Jul 23, 2026 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | -3.20% | 72,034 |
| Jul 22, 2026 | 8.10 | 8.13 | 8.08 | 8.12 | 8.12 | -0.56% | 50,452 |
| Jul 21, 2026 | 8.11 | 8.17 | 8.06 | 8.17 | 8.17 | 1.57% | 17,596 |
| Jul 20, 2026 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | -2.31% | 17,632 |
| Jul 17, 2026 | 8.11 | 8.23 | 8.11 | 8.23 | 8.23 | -0.36% | 18,167 |
| Jul 16, 2026 | 8.21 | 8.27 | 8.21 | 8.26 | 8.26 | -0.12% | 27,789 |
| Jul 15, 2026 | 8.20 | 8.31 | 8.18 | 8.27 | 8.27 | 2.10% | 85,394 |
| Jul 14, 2026 | 8.18 | 8.22 | 8.10 | 8.10 | 8.10 | -1.34% | 92,819 |
| Jul 13, 2026 | 8.31 | 8.33 | 8.20 | 8.21 | 8.21 | -0.97% | 58,343 |
| Jul 10, 2026 | 8.24 | 8.32 | 8.20 | 8.29 | 8.29 | 0.85% | 19,888 |
| Jul 9, 2026 | 8.20 | 8.23 | 8.14 | 8.22 | 8.22 | 1.99% | 28,575 |
| Jul 8, 2026 | 8.05 | 8.10 | 7.99 | 8.06 | 8.06 | -2.89% | 95,807 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.78% | 69,357 |
| Jul 6, 2026 | 8.47 | 8.65 | 8.38 | 8.45 | 8.45 | -0.82% | 121,598 |
| Jul 2, 2026 | 8.59 | 8.65 | 8.46 | 8.52 | 8.52 | 2.04% | 635,592 |
| Jul 1, 2026 | 8.25 | 8.35 | 8.22 | 8.35 | 8.35 | 0.60% | 80,421 |
| Jun 30, 2026 | 8.22 | 8.31 | 8.17 | 8.30 | 8.30 | 1.59% | 38,126 |
| Jun 29, 2026 | 8.16 | 8.18 | 8.10 | 8.17 | 8.17 | -1.80% | 30,449 |
| Jun 26, 2026 | 8.28 | 8.34 | 8.27 | 8.32 | 8.32 | -1.54% | 16,913 |