Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 17.10
-0.78 (-4.36%)
At close: Aug 1, 2025, 2:45 PM PST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.60 | 17.64 | 17.08 | 17.10 | - | -4.36% | 10,025,300 |
| Jul 31, 2025 | 17.90 | 17.94 | 17.52 | 17.88 | - | -0.11% | 3,711,400 |
| Jul 30, 2025 | 18.40 | 18.40 | 17.82 | 17.90 | - | -3.14% | 3,194,300 |
| Jul 29, 2025 | 18.60 | 18.60 | 18.08 | 18.48 | - | -0.65% | 2,271,900 |
| Jul 28, 2025 | 18.44 | 18.78 | 18.24 | 18.60 | - | 1.42% | 2,176,200 |
| Jul 25, 2025 | 18.12 | 18.38 | 18.12 | 18.34 | - | 0.77% | 2,686,300 |
| Jul 24, 2025 | 18.48 | 18.54 | 18.20 | 18.20 | - | -1.30% | 2,748,700 |
| Jul 23, 2025 | 18.02 | 18.68 | 18.00 | 18.44 | - | 2.33% | 4,018,700 |
| Jul 22, 2025 | 18.30 | 18.30 | 17.96 | 18.02 | - | 0.11% | 3,481,600 |
| Jul 21, 2025 | 18.10 | 18.42 | 17.90 | 18.00 | - | -0.33% | 2,696,200 |
| Jul 18, 2025 | 18.68 | 18.68 | 18.04 | 18.06 | - | -4.14% | 1,092,200 |
| Jul 17, 2025 | 18.02 | 18.84 | 17.88 | 18.84 | - | 4.32% | 2,979,400 |
| Jul 16, 2025 | 18.08 | 18.22 | 17.92 | 18.06 | - | -0.11% | 3,258,900 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.08 | 18.08 | - | -2.80% | 7,404,500 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | - | -2.11% | 2,396,200 |
| Jul 11, 2025 | 18.30 | 19.06 | 18.22 | 19.00 | - | 4.40% | 4,013,300 |
| Jul 10, 2025 | 18.02 | 18.60 | 18.02 | 18.20 | - | 1.11% | 2,986,000 |
| Jul 9, 2025 | 18.20 | 18.22 | 17.82 | 18.00 | - | - | 6,912,700 |
| Jul 8, 2025 | 18.18 | 18.18 | 17.80 | 18.00 | - | -0.99% | 6,427,100 |
| Jul 7, 2025 | 18.22 | 18.66 | 17.66 | 18.18 | - | -0.11% | 6,084,500 |
| Jul 4, 2025 | 18.22 | 18.44 | 18.08 | 18.20 | - | -0.11% | 3,697,800 |
| Jul 3, 2025 | 18.78 | 19.16 | 18.02 | 18.22 | - | -3.09% | 4,638,100 |
| Jul 2, 2025 | 18.98 | 18.98 | 18.22 | 18.80 | - | - | 6,872,400 |
| Jul 1, 2025 | 19.64 | 20.10 | 18.80 | 18.80 | - | -3.39% | 7,068,300 |
| Jun 30, 2025 | 20.30 | 20.30 | 19.46 | 19.46 | - | -3.90% | 3,195,900 |
| Jun 27, 2025 | 19.70 | 20.35 | 19.60 | 20.25 | - | 2.48% | 4,819,600 |
| Jun 26, 2025 | 19.82 | 19.82 | 19.20 | 19.76 | - | -0.20% | 2,965,800 |
| Jun 25, 2025 | 19.80 | 20.05 | 19.32 | 19.80 | - | 1.23% | 6,542,100 |
| Jun 24, 2025 | 18.74 | 19.80 | 18.54 | 19.56 | - | 4.60% | 9,613,600 |
| Jun 23, 2025 | 18.52 | 18.86 | 18.06 | 18.70 | - | -1.58% | 5,062,500 |
| Jun 20, 2025 | 19.86 | 19.86 | 18.70 | 19.00 | - | -4.33% | 8,996,100 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.60 | 19.86 | - | 0.20% | 2,073,400 |
| Jun 18, 2025 | 20.20 | 20.25 | 19.82 | 19.82 | - | -0.90% | 3,429,900 |
| Jun 17, 2025 | 20.00 | 20.35 | 19.80 | 20.00 | - | - | 4,873,600 |
| Jun 16, 2025 | 19.66 | 20.00 | 19.20 | 20.00 | - | 2.04% | 4,909,700 |
| Jun 13, 2025 | 20.15 | 20.15 | 19.52 | 19.60 | - | -2.73% | 5,881,600 |
| Jun 11, 2025 | 20.45 | 20.45 | 19.82 | 20.15 | - | -0.74% | 3,981,300 |
| Jun 10, 2025 | 21.35 | 21.35 | 20.30 | 20.30 | - | -5.14% | 4,668,800 |
| Jun 9, 2025 | 20.95 | 21.40 | 20.45 | 21.40 | - | 1.90% | 11,449,100 |
| Jun 5, 2025 | 20.30 | 21.10 | 20.15 | 21.00 | - | 3.45% | 10,934,700 |
| Jun 4, 2025 | 19.98 | 20.60 | 19.94 | 20.30 | - | 1.25% | 4,255,000 |
| Jun 3, 2025 | 20.30 | 20.75 | 20.00 | 20.05 | - | -1.23% | 6,338,500 |
| Jun 2, 2025 | 20.10 | 20.50 | 19.94 | 20.30 | - | 0.74% | 4,060,700 |
| May 30, 2025 | 19.92 | 20.20 | 19.80 | 20.15 | - | 0.75% | 5,113,700 |
| May 29, 2025 | 20.20 | 20.25 | 19.92 | 20.00 | - | -0.74% | 2,952,000 |
| May 28, 2025 | 19.60 | 20.25 | 19.52 | 20.15 | - | 3.44% | 3,814,900 |
| May 27, 2025 | 19.98 | 20.00 | 19.34 | 19.48 | - | -2.50% | 4,819,200 |
| May 26, 2025 | 20.00 | 20.00 | 19.76 | 19.98 | - | -0.10% | 1,369,100 |
| May 23, 2025 | 20.00 | 20.40 | 19.84 | 20.00 | - | - | 2,483,900 |
| May 22, 2025 | 20.20 | 20.20 | 19.62 | 20.00 | - | -0.50% | 1,864,700 |