Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.68	11.12	10.68	11.06	11.06	3.36%	17,200
Oct 23, 2026	10.70	10.98	10.70	10.70	10.70	-	3,800
Oct 22, 2026	10.90	11.04	10.70	10.70	10.70	-3.08%	34,400
Oct 21, 2026	10.88	11.04	10.88	11.04	11.04	1.47%	1,100
Oct 20, 2026	10.76	10.88	10.76	10.88	10.88	2.45%	6,600
Oct 19, 2026	10.62	10.62	10.62	10.62	10.62	-	300
Oct 16, 2026	10.74	10.78	10.62	10.62	10.62	-1.12%	7,200
Oct 15, 2026	10.74	10.76	10.74	10.74	10.74	1.51%	1,800
Oct 14, 2026	10.58	10.58	10.58	10.58	10.58	0.57%	1,000
Oct 13, 2026	10.54	10.54	10.52	10.52	10.52	-2.23%	17,900
Oct 12, 2026	10.76	10.76	10.70	10.76	10.76	-	1,700
Oct 9, 2026	10.76	10.76	10.76	10.76	10.76	-	200
Oct 8, 2026	10.76	10.76	10.52	10.76	10.76	-	1,000
Oct 7, 2026	10.78	10.78	10.52	10.76	10.76	-0.37%	4,100
Oct 6, 2026	10.80	10.80	10.80	10.80	10.80	-	2,100
Oct 5, 2026	10.76	10.80	10.76	10.80	10.80	0.37%	700
Oct 2, 2026	10.78	10.78	10.70	10.76	10.76	-0.37%	2,900
Oct 1, 2026	10.62	10.80	10.62	10.80	10.80	0.56%	27,600
Sep 30, 2026	10.82	10.90	10.74	10.74	10.74	-0.74%	11,200
Sep 29, 2026	10.54	10.84	10.54	10.82	10.82	0.19%	17,400
Sep 28, 2026	10.82	10.82	10.80	10.80	10.80	-0.18%	200
Sep 25, 2026	10.80	10.82	10.80	10.82	10.82	-0.18%	5,000
Sep 24, 2026	10.80	10.84	10.80	10.84	10.84	-0.37%	900
Sep 23, 2026	10.66	10.96	10.66	10.88	10.88	2.06%	6,800
Sep 22, 2026	10.66	10.66	10.52	10.66	10.66	-	5,300
Sep 21, 2026	10.54	10.66	10.54	10.66	10.66	1.14%	2,400
Sep 18, 2026	10.54	10.66	10.54	10.54	10.54	-	10,800
Sep 17, 2026	10.52	10.68	10.50	10.54	10.54	0.19%	13,700
Sep 16, 2026	10.66	10.68	10.52	10.52	10.52	-	2,600
Sep 15, 2026	10.66	10.66	10.52	10.52	10.52	-1.50%	11,400
Sep 14, 2026	10.56	10.68	10.52	10.68	10.68	0.38%	3,100
Sep 11, 2026	10.58	10.92	10.56	10.64	10.64	1.33%	248,700
Sep 10, 2026	11.00	11.00	10.50	10.50	10.50	-5.75%	598,100
Sep 9, 2026	10.68	11.14	10.60	11.14	11.14	1.09%	338,200
Sep 8, 2026	10.96	11.02	10.96	11.02	11.02	0.55%	57,300
Sep 7, 2026	10.96	10.98	10.70	10.96	10.96	1.48%	2,200
Sep 4, 2026	10.50	10.90	10.50	10.80	10.80	-0.74%	40,500
Sep 3, 2026	11.00	11.00	10.52	10.88	10.88	-1.27%	4,500
Sep 2, 2026	10.50	11.02	10.50	11.02	11.02	2.04%	1,600
Sep 1, 2026	11.04	11.04	10.80	10.80	10.80	1.89%	34,000
Aug 28, 2026	11.06	11.06	10.60	10.60	10.60	-4.33%	5,800
Aug 27, 2026	10.72	11.12	10.50	11.08	11.08	3.36%	143,100
Aug 26, 2026	10.80	10.80	10.60	10.72	10.72	-3.94%	412,800
Aug 25, 2026	10.72	11.16	10.60	11.16	11.16	4.10%	66,400
Aug 24, 2026	10.80	11.16	10.60	10.72	10.72	-0.74%	14,000
Aug 20, 2026	10.80	11.00	10.68	10.80	10.80	0.93%	306,000
Aug 19, 2026	10.88	11.06	10.70	10.70	10.70	-5.14%	299,000
Aug 18, 2026	11.30	11.30	10.90	11.28	11.28	-0.18%	1,100
Aug 17, 2026	11.34	11.34	10.82	11.30	11.30	-0.35%	6,500
Aug 14, 2026	11.34	11.34	11.34	11.34	11.34	-1.05%	100