Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	12.78	13.04	12.74	13.04	13.04	-0.15%	1,600
Mar 24, 2026	12.72	13.08	12.72	13.06	13.06	0.93%	3,700
Mar 23, 2026	12.98	13.00	12.70	12.94	12.94	-0.31%	154,600
Mar 19, 2026	12.70	13.00	12.70	12.98	12.98	1.25%	152,100
Mar 18, 2026	13.02	13.02	12.82	12.82	12.82	-	3,400
Mar 17, 2026	13.02	13.02	12.78	12.82	12.82	-1.54%	2,300
Mar 16, 2026	12.88	13.10	12.88	13.02	13.02	1.09%	2,800
Mar 13, 2026	12.70	13.14	12.64	12.88	12.88	-0.62%	18,700
Mar 12, 2026	12.94	12.96	12.80	12.96	12.96	0.15%	9,300
Mar 11, 2026	13.16	13.16	12.82	12.94	12.94	-	2,300
Mar 10, 2026	12.78	13.24	12.52	12.94	12.94	1.25%	43,300
Mar 9, 2026	13.00	13.00	12.44	12.78	12.78	-1.69%	38,500
Mar 6, 2026	13.00	13.00	12.90	13.00	13.00	-	26,300
Mar 5, 2026	13.08	13.08	12.90	13.00	13.00	-0.61%	42,800
Mar 4, 2026	13.18	13.18	12.80	13.08	13.08	-0.76%	49,800
Mar 3, 2026	13.20	13.20	13.14	13.18	13.18	0.61%	6,700
Mar 2, 2026	13.20	13.20	13.08	13.10	13.10	-0.76%	30,100
Feb 27, 2026	13.22	13.22	13.16	13.20	13.20	-0.15%	50,200
Feb 26, 2026	13.20	13.22	13.12	13.22	13.22	-0.15%	648,400
Feb 25, 2026	13.26	13.26	13.16	13.24	13.24	-0.15%	25,100
Feb 24, 2026	13.22	13.30	13.20	13.26	13.26	0.15%	47,600
Feb 23, 2026	13.30	13.30	13.22	13.24	13.24	-0.15%	117,500
Feb 20, 2026	13.26	13.28	13.24	13.26	13.26	-	45,800
Feb 19, 2026	13.20	13.30	13.20	13.26	13.26	0.15%	134,300
Feb 18, 2026	13.28	13.28	13.10	13.24	13.24	0.30%	36,400
Feb 16, 2026	13.26	13.28	13.20	13.20	13.20	-0.45%	17,400
Feb 13, 2026	13.28	13.28	13.20	13.26	13.26	-	16,000
Feb 12, 2026	13.28	13.28	13.26	13.26	13.26	-0.15%	16,800
Feb 11, 2026	13.26	13.30	13.24	13.28	13.28	-	96,500
Feb 10, 2026	13.30	13.32	13.26	13.28	13.28	-0.15%	54,100
Feb 9, 2026	13.32	13.36	13.28	13.30	13.30	-0.15%	23,400
Feb 6, 2026	13.32	13.40	13.26	13.32	13.32	-	44,500
Feb 5, 2026	13.56	13.56	13.30	13.32	13.32	-	12,700
Feb 4, 2026	13.32	13.38	13.30	13.32	13.32	0.15%	81,600
Feb 3, 2026	13.50	13.50	13.28	13.30	13.30	-2.21%	173,300
Feb 2, 2026	13.60	13.62	13.50	13.60	13.60	-0.73%	14,800
Jan 30, 2026	13.70	13.70	13.70	13.70	13.70	-	5,000
Jan 29, 2026	13.74	13.76	13.70	13.70	13.70	-0.72%	47,800
Jan 28, 2026	13.80	13.98	13.80	13.80	13.80	0.73%	17,300
Jan 27, 2026	13.66	13.70	13.60	13.70	13.70	-	8,800
Jan 26, 2026	14.00	14.00	13.70	13.70	13.70	-1.86%	131,000
Jan 23, 2026	13.98	13.98	13.96	13.96	13.96	-0.14%	14,300
Jan 22, 2026	13.98	13.98	13.98	13.98	13.98	1.45%	2,200
Jan 21, 2026	13.82	13.82	13.78	13.78	13.78	-0.29%	10,100
Jan 20, 2026	14.00	14.00	13.80	13.82	13.82	-1.29%	9,800
Jan 19, 2026	14.08	14.08	14.00	14.00	14.00	-0.57%	6,800
Jan 16, 2026	14.10	14.10	13.80	14.08	14.08	-2.22%	16,400
Jan 15, 2026	14.04	14.42	14.04	14.40	14.40	2.42%	3,600
Jan 14, 2026	14.08	14.08	13.94	14.06	14.06	-0.28%	20,600
Jan 13, 2026	14.46	14.46	14.00	14.10	14.10	0.71%	20,200