Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.22	11.30	11.20	11.20	11.20	-0.18%	307,500
Jul 30, 2026	11.42	11.48	11.22	11.22	11.22	-1.75%	20,400
Jul 29, 2026	11.20	11.42	11.20	11.42	11.42	1.96%	13,900
Jul 28, 2026	11.30	11.58	11.04	11.20	11.20	-3.11%	273,100
Jul 27, 2026	12.58	12.60	11.00	11.56	11.56	-8.25%	594,800
Jul 24, 2026	12.46	12.60	12.46	12.60	12.60	1.12%	14,500
Jul 23, 2026	12.60	12.60	12.46	12.46	12.46	-	9,900
Jul 22, 2026	12.60	12.60	12.46	12.46	12.46	-0.95%	4,900
Jul 21, 2026	12.48	12.62	12.48	12.58	12.58	-0.79%	2,600
Jul 20, 2026	12.68	12.70	12.48	12.68	12.68	-	1,793,200
Jul 17, 2026	12.68	12.68	12.68	12.68	12.68	-	1,000
Jul 16, 2026	12.68	12.68	12.50	12.68	12.68	1.77%	11,900
Jul 15, 2026	12.50	12.50	12.46	12.46	12.46	-1.11%	3,000
Jul 14, 2026	12.54	12.64	12.50	12.60	12.60	-0.63%	29,100
Jul 13, 2026	12.68	12.68	12.68	12.68	12.68	2.09%	500
Jul 10, 2026	12.68	12.68	12.42	12.42	12.42	-2.20%	26,700
Jul 9, 2026	12.66	12.70	12.62	12.70	12.70	0.32%	4,200
Jul 8, 2026	12.70	12.70	12.54	12.66	12.66	-0.47%	3,000
Jul 7, 2026	12.70	12.74	12.52	12.72	12.72	0.16%	28,100
Jul 6, 2026	12.70	12.70	12.60	12.70	12.70	-	3,700
Jul 3, 2026	12.70	12.70	12.70	12.70	12.70	-	600
Jul 2, 2026	12.70	12.70	12.52	12.70	12.70	0.16%	6,200
Jul 1, 2026	12.72	12.72	12.68	12.68	12.68	-	3,900
Jun 30, 2026	12.50	12.72	12.50	12.68	12.68	-0.31%	3,300
Jun 29, 2026	12.58	12.74	12.42	12.72	12.72	1.11%	13,000
Jun 26, 2026	12.58	12.58	12.58	12.58	12.58	-	1,800
Jun 25, 2026	12.42	12.68	12.42	12.58	12.58	0.64%	5,300
Jun 24, 2026	12.60	12.60	12.50	12.50	12.50	-	5,800
Jun 23, 2026	12.58	12.62	12.50	12.50	12.50	-	800
Jun 22, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	5,100
Jun 19, 2026	12.72	12.72	12.58	12.60	12.60	-0.63%	1,200
Jun 18, 2026	12.68	12.68	12.66	12.68	12.68	-	4,200
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