Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.50	12.68	12.50	12.68	12.68	-	4,100
Jun 16, 2026	12.60	12.72	12.52	12.68	12.68	0.63%	7,200
Jun 15, 2026	12.60	12.60	12.60	12.60	12.60	1.94%	400
Jun 11, 2026	12.50	12.50	12.36	12.36	12.36	-0.80%	4,400
Jun 10, 2026	12.50	12.50	12.46	12.46	12.46	-	1,400
Jun 9, 2026	12.46	12.46	12.46	12.46	12.46	-	-
Jun 8, 2026	12.54	12.72	12.44	12.46	12.46	-2.35%	13,600
Jun 5, 2026	12.50	12.76	12.50	12.76	12.76	2.08%	9,200
Jun 4, 2026	12.50	12.76	12.50	12.50	12.50	-	551,000
Jun 3, 2026	12.50	12.88	12.50	12.50	12.50	-2.65%	202,300
Jun 2, 2026	12.44	12.86	12.44	12.84	12.84	2.72%	6,400
Jun 1, 2026	12.58	12.88	12.44	12.50	12.50	-0.64%	96,000
May 29, 2026	12.56	12.60	12.56	12.58	12.58	0.64%	3,373,800
May 28, 2026	12.92	12.92	12.50	12.50	12.50	-3.10%	83,400
May 26, 2026	12.84	12.90	12.84	12.90	12.90	-0.15%	600
May 25, 2026	12.80	12.96	12.80	12.92	12.92	0.94%	1,000
May 22, 2026	13.00	13.00	12.70	12.80	12.80	-0.78%	12,500
May 21, 2026	12.76	12.94	12.76	12.90	12.90	-0.92%	5,100
May 20, 2026	12.72	13.02	12.72	13.02	13.02	-	1,000
May 19, 2026	13.02	13.02	13.02	13.02	13.02	-	-
May 18, 2026	12.96	13.02	12.70	13.02	13.02	0.46%	84,500
May 15, 2026	12.88	13.02	12.80	12.96	12.96	0.93%	20,200
May 14, 2026	12.88	12.88	12.84	12.84	12.84	-0.31%	20,700
May 13, 2026	12.94	13.06	12.88	12.88	12.88	-1.98%	13,100
May 12, 2026	13.10	13.18	13.10	13.14	13.14	1.70%	400
May 11, 2026	13.00	13.18	12.88	12.92	12.92	-0.62%	66,300
May 8, 2026	13.00	13.00	13.00	13.00	13.00	-	400
May 7, 2026	12.94	13.00	12.94	13.00	13.00	0.31%	1,300
May 6, 2026	13.00	13.02	12.96	12.96	12.96	-0.31%	20,200
May 5, 2026	13.08	13.10	13.00	13.00	13.00	-0.15%	4,700
May 4, 2026	13.08	13.08	12.84	13.02	13.02	-0.46%	2,000
Apr 30, 2026	12.96	13.08	12.84	13.08	13.08	1.40%	7,400
Apr 29, 2026	12.80	12.96	12.80	12.90	12.90	-0.31%	6,500
Apr 28, 2026	12.88	12.96	12.72	12.94	12.94	0.31%	20,400
Apr 27, 2026	13.00	13.10	12.90	12.90	12.90	-0.77%	30,300
Apr 24, 2026	13.20	13.62	12.98	13.00	13.00	-0.91%	79,900
Apr 23, 2026	13.06	13.16	13.00	13.12	13.12	0.92%	18,800
Apr 22, 2026	13.00	13.18	13.00	13.00	13.00	-	35,000
Apr 21, 2026	13.00	13.18	12.96	13.00	13.00	0.46%	23,100
Apr 20, 2026	12.96	13.30	12.94	12.94	12.94	-	50,900
Apr 17, 2026	13.20	13.20	12.90	12.94	12.94	-1.97%	27,500
Apr 16, 2026	13.42	13.54	12.80	13.20	13.20	2.01%	140,900
Apr 15, 2026	13.26	13.26	12.88	12.94	12.94	-1.07%	105,900
Apr 14, 2026	13.08	13.52	13.08	13.08	13.08	-	30,900
Apr 13, 2026	13.00	13.68	12.88	13.08	13.08	-0.91%	113,100
Apr 10, 2026	14.18	14.30	13.90	14.20	13.20	0.14%	318,500
Apr 8, 2026	14.20	14.36	14.12	14.18	13.18	0.42%	174,600
Apr 7, 2026	14.10	14.30	14.10	14.12	13.13	-0.56%	73,400
Apr 6, 2026	13.58	14.40	13.58	14.20	13.20	5.50%	140,400
Apr 1, 2026	13.56	13.58	13.40	13.46	12.51	-0.74%	25,900