Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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