Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.28	11.28	11.00	11.00	11.00	-2.65%	820
Mar 12, 2026	11.42	11.47	11.12	11.30	11.30	-0.53%	20,653
Mar 10, 2026	11.53	11.53	11.36	11.36	11.36	-0.53%	806
Mar 9, 2026	11.42	11.46	11.42	11.42	11.42	-2.81%	671
Mar 5, 2026	11.54	11.82	11.54	11.75	11.75	0.95%	766
Mar 4, 2026	11.65	11.70	11.60	11.64	11.64	1.04%	60,157
Mar 3, 2026	11.20	11.52	11.04	11.52	11.52	-2.50%	2,384
Mar 2, 2026	11.82	11.82	11.82	11.82	11.82	-0.80%	319
Feb 27, 2026	12.11	12.27	11.91	11.91	11.91	-2.30%	2,558
Feb 26, 2026	12.19	12.19	12.19	12.19	12.19	1.92%	359
Feb 25, 2026	12.04	12.04	11.96	11.96	11.96	0.72%	637
Feb 24, 2026	11.88	11.88	11.88	11.88	11.88	-0.88%	2,531
Feb 23, 2026	11.98	11.98	11.98	11.98	11.98	-1.48%	1,503
Feb 19, 2026	12.12	12.16	12.12	12.16	12.16	-0.22%	11,208
Feb 18, 2026	12.19	12.19	12.19	12.19	12.19	-1.17%	54,932
Feb 17, 2026	12.05	12.39	12.05	12.33	12.33	1.49%	62,683
Feb 13, 2026	12.22	12.22	12.15	12.15	12.15	1.67%	629
Feb 12, 2026	11.95	11.95	11.95	11.95	11.95	-0.25%	389
Feb 11, 2026	11.98	11.98	11.98	11.98	11.98	0.67%	494
Feb 10, 2026	11.90	11.90	11.90	11.90	11.90	1.45%	3,090
Feb 9, 2026	11.73	11.73	11.73	11.73	11.73	-0.93%	694
Feb 6, 2026	11.84	11.84	11.79	11.84	11.84	0.20%	2,833
Feb 5, 2026	11.83	11.83	11.80	11.82	11.82	-3.31%	2,260
Feb 4, 2026	12.22	12.22	12.22	12.22	12.22	7.01%	236
Feb 2, 2026	11.42	11.42	11.42	11.42	11.42	0.44%	138
Jan 30, 2026	11.21	11.37	11.17	11.37	11.37	-1.30%	4,982
Jan 29, 2026	11.76	11.76	11.52	11.52	11.52	1.32%	1,130
Jan 26, 2026	11.55	11.56	11.37	11.37	11.37	0.92%	25,930
Jan 21, 2026	11.40	11.44	11.27	11.27	11.27	-0.04%	1,066
Jan 16, 2026	11.05	11.27	11.05	11.27	11.27	-0.22%	1,467
Jan 15, 2026	11.30	11.30	11.30	11.30	11.30	2.78%	1,047
Jan 12, 2026	10.99	10.99	10.99	10.99	10.99	-1.17%	470
Jan 9, 2026	10.96	11.12	10.96	11.12	11.12	3.15%	1,482
Jan 8, 2026	10.78	10.78	10.78	10.78	10.78	-1.28%	224
Jan 7, 2026	10.92	10.92	10.92	10.92	10.92	5.00%	1,221
Jan 6, 2026	10.74	10.74	10.40	10.40	10.40	-3.61%	1,962
Jan 5, 2026	10.82	10.82	10.79	10.79	10.79	-1.55%	2,992
Jan 2, 2026	10.96	10.96	10.96	10.96	10.96	-0.18%	405
Dec 29, 2025	10.83	11.07	10.83	10.98	10.98	1.03%	2,002
Dec 24, 2025	10.78	10.87	10.78	10.87	10.87	-1.24%	2,578
Dec 23, 2025	11.01	11.01	11.01	11.01	11.01	1.43%	800
Dec 22, 2025	10.85	10.86	10.85	10.85	10.85	2.46%	847
Dec 19, 2025	10.60	10.60	10.59	10.59	10.59	-1.76%	1,194
Dec 18, 2025	10.78	10.78	10.78	10.78	10.78	2.23%	262
Dec 16, 2025	10.55	10.55	10.55	10.55	10.55	-2.63%	1,424
Dec 15, 2025	10.83	10.83	10.83	10.83	10.83	-0.91%	624
Dec 12, 2025	10.95	10.95	10.93	10.93	10.93	3.50%	480
Dec 11, 2025	10.39	10.56	10.39	10.56	10.56	3.94%	1,218
Dec 10, 2025	10.16	10.16	10.16	10.16	10.16	0.05%	1,115
Dec 8, 2025	10.21	10.21	10.16	10.16	10.16	0.45%	3,687