Concord Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.20	21.25	19.95	20.00	20.00	-7.62%	9,385,539
Jul 27, 2026	21.95	22.15	21.20	21.65	21.65	0.25%	12,199,710
Jul 24, 2026	21.69	22.00	21.56	21.73	21.60	-0.61%	9,985,550
Jul 23, 2026	22.18	22.18	21.56	21.87	21.73	-0.81%	9,925,110
Jul 22, 2026	21.96	22.36	21.96	22.04	21.90	1.43%	4,085,872
Jul 21, 2026	21.38	21.78	21.38	21.73	21.60	2.30%	4,290,372
Jul 20, 2026	21.64	21.64	20.80	21.24	21.11	-0.42%	5,637,336
Jul 17, 2026	22.13	22.31	21.24	21.33	21.20	-5.70%	9,601,499
Jul 16, 2026	22.71	22.93	22.44	22.62	22.48	-1.17%	3,335,590
Jul 15, 2026	22.84	23.07	22.71	22.89	22.74	1.78%	3,493,840
Jul 14, 2026	22.76	23.16	21.78	22.49	22.35	-2.69%	10,280,380
Jul 13, 2026	23.60	23.82	22.93	23.11	22.96	-1.89%	7,484,720
Jul 9, 2026	24.00	24.04	23.47	23.56	23.41	-1.85%	7,558,192
Jul 8, 2026	24.53	24.67	23.73	24.00	23.85	-5.10%	17,502,534
Jul 7, 2026	26.09	26.27	25.16	25.29	25.13	-3.07%	8,344,725
Jul 6, 2026	26.09	26.58	25.91	26.09	25.92	1.03%	6,602,886
Jul 3, 2026	24.67	25.87	24.67	25.82	25.66	3.75%	7,409,761
Jul 2, 2026	24.71	24.98	24.67	24.89	24.73	-0.36%	3,460,972
Jul 1, 2026	25.96	26.13	24.93	24.98	24.82	-1.23%	11,034,525
Jun 30, 2026	24.89	25.33	24.71	25.29	25.13	3.45%	4,733,865
Jun 29, 2026	24.36	24.84	24.27	24.44	24.29	0.36%	4,305,034
Jun 26, 2026	25.11	25.16	24.27	24.36	24.20	-3.35%	9,759,389
Jun 25, 2026	25.56	25.69	25.11	25.20	25.04	-0.35%	8,550,785
Jun 24, 2026	25.56	25.64	25.02	25.29	25.13	-2.40%	9,677,887
Jun 23, 2026	26.67	27.29	25.87	25.91	25.75	-2.02%	12,383,583
Jun 22, 2026	25.96	26.49	25.69	26.44	26.28	3.30%	10,531,839
Jun 18, 2026	25.56	25.78	25.42	25.60	25.44	0.17%	8,923,946
Jun 17, 2026	25.33	26.04	25.29	25.56	25.39	-1.20%	8,631,830
Jun 16, 2026	26.58	26.67	25.78	25.87	25.70	-1.02%	13,579,087
Jun 15, 2026	26.31	26.67	26.00	26.13	25.97	3.34%	13,818,487
Jun 12, 2026	25.33	26.00	24.98	25.29	25.13	4.98%	15,937,672
Jun 11, 2026	24.00	24.49	23.38	24.09	23.94	-0.91%	14,624,786
Jun 10, 2026	25.47	25.82	24.27	24.31	24.16	-6.66%	22,859,493
Jun 9, 2026	26.93	27.47	25.96	26.04	25.88	-9.57%	52,128,022
Jun 8, 2026	28.80	28.80	28.80	28.80	28.62	-10.00%	5,691,103
Jun 5, 2026	31.56	32.09	30.22	32.00	31.80	1.98%	28,402,908
Jun 4, 2026	31.91	32.44	30.40	31.38	31.18	-1.26%	38,966,096
Jun 3, 2026	29.60	31.78	29.11	31.78	31.58	10.00%	44,338,837
Jun 2, 2026	26.67	29.24	26.44	28.89	28.71	7.62%	23,304,206
Jun 1, 2026	26.49	27.47	25.69	26.84	26.67	2.03%	29,682,652
May 29, 2026	24.67	26.31	24.44	26.31	26.14	9.83%	23,594,276
May 28, 2026	24.76	24.76	23.33	23.96	23.80	0.94%	37,847,756
May 27, 2026	22.31	23.73	22.31	23.73	23.58	9.88%	28,827,810
May 26, 2026	21.16	21.73	20.67	21.60	21.46	3.40%	12,394,462
May 25, 2026	20.53	21.33	20.53	20.89	20.76	2.62%	10,467,820
May 22, 2026	20.22	20.40	19.91	20.36	20.23	2.00%	6,026,949
May 21, 2026	19.69	20.09	19.64	19.96	19.83	2.98%	5,007,660
May 20, 2026	19.51	19.64	19.20	19.38	19.25	0.69%	4,155,793
May 19, 2026	19.56	19.82	19.11	19.24	19.12	-0.69%	5,377,510
May 18, 2026	19.33	19.47	19.02	19.38	19.25	-1.36%	6,825,440