Concord Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.30	16.60	16.10	16.40	16.40	0.61%	8,018,943
Feb 10, 2026	16.55	16.65	16.30	16.30	16.30	-0.91%	4,644,742
Feb 9, 2026	16.60	16.75	16.30	16.45	16.45	4.44%	11,188,807
Feb 6, 2026	16.15	16.15	15.50	15.75	15.75	-2.48%	7,385,195
Feb 5, 2026	16.85	17.00	16.00	16.15	16.15	-1.82%	7,899,254
Feb 4, 2026	16.30	16.50	16.25	16.45	16.45	0.30%	4,081,026
Feb 3, 2026	16.40	16.85	16.15	16.40	16.40	2.82%	7,498,694
Feb 2, 2026	16.50	16.50	15.90	15.95	15.95	-4.49%	9,032,724
Jan 30, 2026	16.90	17.35	16.50	16.70	16.70	-0.30%	12,292,551
Jan 29, 2026	16.45	17.95	16.20	16.75	16.75	2.45%	38,744,021
Jan 28, 2026	15.90	16.75	15.75	16.35	16.35	3.15%	11,683,150
Jan 27, 2026	16.20	16.25	15.80	15.85	15.85	-1.86%	6,527,986
Jan 26, 2026	16.15	16.45	16.10	16.15	16.15	-0.92%	8,293,060
Jan 23, 2026	16.45	16.70	16.10	16.30	16.30	-0.31%	7,518,803
Jan 22, 2026	15.80	16.50	15.80	16.35	16.35	4.47%	11,513,919
Jan 21, 2026	15.80	16.00	15.55	15.65	15.65	-1.26%	5,670,668
Jan 20, 2026	15.90	16.10	15.70	15.85	15.85	-0.63%	5,017,078
Jan 19, 2026	15.90	16.10	15.75	15.95	15.95	-	7,677,512
Jan 16, 2026	15.55	16.00	15.50	15.95	15.95	3.57%	12,557,130
Jan 15, 2026	15.60	15.65	15.35	15.40	15.40	-1.91%	4,882,628
Jan 14, 2026	15.70	15.90	15.50	15.70	15.70	0.32%	6,117,101
Jan 13, 2026	14.95	16.00	14.80	15.65	15.65	3.99%	17,262,642
Jan 12, 2026	15.45	15.45	14.80	15.05	15.05	-0.33%	10,327,970
Jan 9, 2026	15.85	15.95	14.90	15.10	15.10	-0.33%	24,540,662
Jan 8, 2026	13.85	15.15	13.85	15.15	15.15	9.78%	31,698,792
Jan 7, 2026	13.85	13.95	13.55	13.80	13.80	0.36%	4,301,805
Jan 6, 2026	13.10	13.85	13.10	13.75	13.75	4.56%	6,086,015
Jan 5, 2026	13.15	13.20	13.05	13.15	13.15	0.38%	2,226,516
Jan 2, 2026	13.10	13.10	13.05	13.10	13.10	0.38%	671,164
Dec 31, 2025	13.05	13.15	13.00	13.05	13.05	-	774,911
Dec 30, 2025	13.05	13.05	12.95	13.05	13.05	-	567,538
Dec 29, 2025	13.10	13.15	13.05	13.05	13.05	-0.38%	727,059
Dec 26, 2025	13.05	13.15	13.00	13.10	13.10	0.38%	948,428
Dec 24, 2025	13.00	13.10	13.00	13.05	13.05	0.38%	632,491
Dec 23, 2025	13.00	13.00	12.95	13.00	13.00	-	396,919
Dec 22, 2025	13.05	13.05	12.95	13.00	13.00	-	877,992
Dec 19, 2025	12.95	13.00	12.95	13.00	13.00	0.78%	265,565
Dec 18, 2025	12.90	12.95	12.80	12.90	12.90	-	876,614
Dec 17, 2025	12.95	13.05	12.90	12.90	12.90	0.39%	819,917
Dec 16, 2025	13.00	13.00	12.80	12.85	12.85	-0.77%	983,584
Dec 15, 2025	12.95	13.00	12.90	12.95	12.95	-0.38%	642,439
Dec 12, 2025	13.15	13.15	13.00	13.00	13.00	-0.76%	1,328,421
Dec 11, 2025	13.20	13.25	13.05	13.10	13.10	-	1,314,013
Dec 10, 2025	13.10	13.20	13.05	13.10	13.10	0.38%	1,807,733
Dec 9, 2025	13.05	13.15	13.05	13.05	13.05	-	1,828,411
Dec 8, 2025	13.05	13.15	13.00	13.05	13.05	0.77%	2,565,766
Dec 5, 2025	13.05	13.05	12.85	12.95	12.95	-1.15%	1,266,620
Dec 4, 2025	13.05	13.10	13.00	13.10	13.10	0.38%	810,582
Dec 3, 2025	13.00	13.10	13.00	13.05	13.05	0.38%	598,395
Dec 2, 2025	12.85	13.00	12.85	13.00	13.00	0.78%	876,501