Continental Aktiengesellschaft (CTTAY)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.01 (0.12%)
Jul 6, 2026, 1:31 PM EST
CTTAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.47 | 8.49 | 8.45 | 8.47 | - | -0.59% | 1,500 |
| 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 |
| Jun 25, 2026 | 8.46 | 8.50 | 8.40 | 8.45 | 8.45 | 0.96% | 31,854 |
| Jun 24, 2026 | 8.19 | 8.37 | 8.19 | 8.37 | 8.37 | 0.24% | 46,540 |
| Jun 23, 2026 | 8.34 | 8.36 | 8.19 | 8.35 | 8.35 | -0.48% | 106,325 |
| Jun 22, 2026 | 8.28 | 8.47 | 8.28 | 8.39 | 8.39 | 1.33% | 32,515 |
| Jun 18, 2026 | 8.26 | 8.57 | 8.21 | 8.28 | 8.28 | -0.96% | 136,476 |
| Jun 17, 2026 | 8.52 | 8.52 | 8.29 | 8.36 | 8.36 | -2.56% | 44,667 |
| Jun 16, 2026 | 8.64 | 8.64 | 8.53 | 8.58 | 8.58 | 0.47% | 39,886 |
| Jun 15, 2026 | 8.70 | 8.71 | 8.51 | 8.54 | 8.54 | 1.49% | 43,459 |
| Jun 12, 2026 | 8.42 | 8.46 | 8.38 | 8.42 | 8.42 | 1.39% | 39,057 |
| Jun 11, 2026 | 8.03 | 8.30 | 8.02 | 8.30 | 8.30 | 4.53% | 38,269 |
| Jun 10, 2026 | 7.94 | 7.99 | 7.87 | 7.94 | 7.94 | -0.38% | 73,174 |
| Jun 9, 2026 | 8.01 | 8.01 | 7.85 | 7.97 | 7.97 | 0.76% | 275,713 |
| Jun 8, 2026 | 7.81 | 7.97 | 7.80 | 7.91 | 7.91 | 0.19% | 98,955 |
| Jun 5, 2026 | 7.97 | 7.98 | 7.87 | 7.90 | 7.90 | -2.29% | 29,234 |
| Jun 4, 2026 | 8.16 | 8.16 | 8.04 | 8.08 | 8.08 | -1.70% | 43,475 |
| Jun 3, 2026 | 8.37 | 8.39 | 8.22 | 8.22 | 8.22 | -3.35% | 37,058 |
| Jun 2, 2026 | 8.45 | 8.56 | 8.44 | 8.51 | 8.51 | 2.35% | 29,189 |
| Jun 1, 2026 | 8.34 | 8.37 | 8.25 | 8.31 | 8.31 | -0.12% | 23,256 |
| May 29, 2026 | 8.51 | 8.89 | 8.32 | 8.32 | 8.32 | -0.48% | 39,591 |
| May 28, 2026 | 8.32 | 8.44 | 8.30 | 8.36 | 8.36 | -1.76% | 45,116 |
| May 27, 2026 | 8.45 | 8.51 | 8.39 | 8.51 | 8.51 | 5.00% | 110,461 |
| May 26, 2026 | 8.06 | 8.11 | 8.00 | 8.11 | 8.11 | 3.25% | 27,151 |
| 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 |