Concord Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.75	29.00	28.60	28.80	28.80	0.17%	7,932,397
Jun 17, 2026	28.50	29.30	28.45	28.75	28.75	-1.20%	7,672,738
Jun 16, 2026	29.90	30.00	29.00	29.10	29.10	-1.02%	12,070,303
Jun 15, 2026	29.60	30.00	29.25	29.40	29.40	3.34%	12,283,100
Jun 12, 2026	28.50	29.25	28.10	28.45	28.45	4.98%	14,166,820
Jun 11, 2026	27.00	27.55	26.30	27.10	27.10	-0.91%	12,999,816
Jun 10, 2026	28.65	29.05	27.30	27.35	27.35	-6.66%	20,319,550
Jun 9, 2026	30.30	30.90	29.20	29.30	29.30	-9.57%	46,336,020
Jun 8, 2026	32.40	32.40	32.40	32.40	32.40	-10.00%	5,058,759
Jun 5, 2026	35.50	36.10	34.00	36.00	36.00	1.98%	24,037,810
Jun 4, 2026	35.90	36.50	34.20	35.30	35.30	-1.26%	34,636,530
Jun 3, 2026	33.30	35.75	32.75	35.75	35.75	10.00%	39,412,300
Jun 2, 2026	30.00	32.90	29.75	32.50	32.50	7.62%	20,714,850
Jun 1, 2026	29.80	30.90	28.90	30.20	30.20	2.03%	26,384,580
May 29, 2026	27.75	29.60	27.50	29.60	29.60	9.83%	20,972,695
May 28, 2026	27.85	27.85	26.25	26.95	26.95	0.94%	33,642,450
May 27, 2026	25.10	26.70	25.10	26.70	26.70	9.88%	25,624,721
May 26, 2026	23.80	24.45	23.25	24.30	24.30	3.40%	11,017,300
May 25, 2026	23.10	24.00	23.10	23.50	23.50	2.62%	9,304,729
May 22, 2026	22.75	22.95	22.40	22.90	22.90	2.00%	5,357,288
May 21, 2026	22.15	22.60	22.10	22.45	22.45	2.98%	4,451,254
May 20, 2026	21.95	22.10	21.60	21.80	21.80	0.69%	3,694,039
May 19, 2026	22.00	22.30	21.50	21.65	21.65	-0.69%	4,780,009
May 18, 2026	21.75	21.90	21.40	21.80	21.80	-1.36%	6,067,058
May 15, 2026	22.40	23.35	22.05	22.10	22.10	-0.90%	8,503,234
May 14, 2026	23.90	24.15	22.20	22.30	22.30	-4.50%	15,506,760
May 13, 2026	23.75	23.90	23.00	23.35	23.35	-2.71%	9,831,537
May 12, 2026	25.40	25.70	23.80	24.00	24.00	-0.21%	16,229,530
May 11, 2026	23.60	24.05	23.60	24.05	24.05	9.82%	15,507,960
May 8, 2026	22.20	22.25	21.20	21.90	21.90	-	8,700,283
May 7, 2026	20.90	22.10	20.60	21.90	21.90	7.35%	15,943,210
May 6, 2026	20.20	20.60	19.85	20.40	20.40	2.00%	9,206,555
May 5, 2026	20.10	20.30	19.85	20.00	20.00	-0.50%	7,428,929
May 4, 2026	19.70	20.40	19.55	20.10	20.10	3.34%	9,534,380
Apr 30, 2026	19.40	19.70	19.35	19.45	19.45	0.52%	7,190,901
Apr 29, 2026	19.35	19.40	19.05	19.35	19.35	-	4,606,908
Apr 28, 2026	19.25	19.40	18.85	19.35	19.35	1.84%	7,619,776
Apr 27, 2026	19.20	19.60	18.70	19.00	19.00	0.53%	15,041,520
Apr 24, 2026	18.40	19.00	18.35	18.90	18.90	4.71%	16,415,360
Apr 23, 2026	17.95	18.25	17.60	18.05	18.05	1.69%	16,552,330
Apr 22, 2026	17.85	18.10	17.75	17.75	17.75	-0.84%	8,773,660
Apr 21, 2026	17.90	18.05	17.55	17.90	17.90	0.85%	5,215,919
Apr 20, 2026	17.25	17.85	17.20	17.75	17.75	3.20%	8,638,923
Apr 17, 2026	17.10	17.30	16.90	17.20	17.20	0.58%	3,979,958
Apr 16, 2026	17.20	17.25	17.00	17.10	17.10	-	2,478,343
Apr 15, 2026	17.05	17.15	16.90	17.10	17.10	1.18%	3,972,381
Apr 14, 2026	17.05	17.05	16.85	16.90	16.90	1.50%	2,378,539
Apr 13, 2026	16.75	16.90	16.65	16.65	16.65	-1.77%	3,499,117
Apr 10, 2026	16.65	17.05	16.55	16.95	16.95	1.50%	5,775,776
Apr 9, 2026	17.00	17.05	16.55	16.70	16.70	-2.34%	3,448,323