Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	10.18	10.25	10.11	10.11	10.11	-1.75%	959
Dec 4, 2025	10.22	10.29	10.22	10.29	10.29	1.97%	1,895
Dec 3, 2025	10.35	10.35	10.08	10.09	10.09	-1.46%	24,863
Dec 2, 2025	10.15	10.24	10.15	10.24	10.24	3.12%	1,237
Nov 28, 2025	9.89	9.93	9.89	9.93	9.93	-0.43%	694
Nov 26, 2025	9.90	9.97	9.90	9.97	9.97	1.20%	1,181
Nov 25, 2025	9.86	9.86	9.86	9.86	9.86	0.41%	170
Nov 24, 2025	9.85	9.85	9.82	9.82	9.82	-1.46%	2,410
Nov 20, 2025	9.94	9.96	9.74	9.96	9.96	1.90%	2,343
Nov 19, 2025	9.77	9.77	9.77	9.77	9.77	-3.13%	2,750
Nov 18, 2025	9.85	10.09	9.85	10.09	10.09	0.60%	1,545
Nov 17, 2025	10.03	10.03	10.03	10.03	10.03	0.85%	231
Nov 14, 2025	9.95	9.95	9.95	9.95	9.95	-2.36%	2,784
Nov 13, 2025	10.19	10.19	10.19	10.19	10.19	-2.44%	249
Nov 11, 2025	10.15	10.44	10.15	10.44	10.44	3.69%	690
Nov 10, 2025	9.97	10.13	9.97	10.07	10.07	3.77%	1,903
Nov 6, 2025	9.85	9.85	9.70	9.70	9.70	-2.64%	1,737
Nov 5, 2025	9.72	9.97	9.72	9.97	9.97	4.78%	1,689
Nov 4, 2025	9.59	9.61	9.51	9.51	9.51	-1.40%	364