Concord Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.10	19.20	18.00	18.80	18.80	-4.81%	4,882,260
Nov 5, 2026	20.00	20.50	19.70	19.75	19.75	-1.74%	4,276,185
Nov 4, 2026	20.30	20.35	19.30	20.10	20.10	-0.50%	4,014,037
Nov 3, 2026	20.85	21.00	20.00	20.20	20.20	-4.49%	4,452,880
Nov 2, 2026	21.00	21.30	21.00	21.15	21.15	-2.31%	2,497,104
Oct 30, 2026	22.00	22.00	21.35	21.65	21.65	-2.70%	3,456,385
Oct 29, 2026	22.40	22.45	22.20	22.25	22.25	-0.67%	1,407,470
Oct 28, 2026	22.35	22.65	22.25	22.40	22.40	1.59%	1,916,952
Oct 27, 2026	22.10	22.30	21.85	22.05	22.05	0.23%	1,764,505
Oct 22, 2026	22.65	22.75	22.00	22.00	22.00	-2.44%	2,501,001
Oct 21, 2026	22.40	22.75	22.35	22.55	22.55	2.04%	2,836,149
Oct 20, 2026	22.60	22.65	22.05	22.10	22.10	-2.21%	2,964,202
Oct 19, 2026	23.00	23.00	22.40	22.60	22.60	-2.80%	4,631,136
Oct 16, 2026	23.50	23.80	23.25	23.25	23.25	-0.21%	2,883,841
Oct 15, 2026	23.55	23.60	23.25	23.30	23.30	-2.51%	3,768,879
Oct 14, 2026	23.55	24.00	23.55	23.90	23.90	2.14%	2,965,465
Oct 13, 2026	23.75	23.95	23.40	23.40	23.40	-2.70%	7,856,150
Oct 12, 2026	23.85	24.15	23.80	24.05	24.05	0.42%	2,013,087
Oct 8, 2026	24.20	24.20	23.75	23.95	23.95	-0.21%	6,933,569
Oct 7, 2026	24.00	24.40	23.80	24.00	24.00	0.42%	2,436,743
Oct 6, 2026	24.65	24.85	23.90	23.90	23.90	-1.85%	4,627,075
Oct 5, 2026	24.45	24.50	24.15	24.35	24.35	1.88%	5,017,815
Oct 2, 2026	23.70	24.10	23.60	23.90	23.90	0.84%	2,871,037
Oct 1, 2026	24.25	24.25	23.45	23.70	23.70	-2.47%	6,141,897
Sep 30, 2026	23.75	24.40	23.65	24.30	24.30	3.40%	5,330,397
Sep 29, 2026	23.60	23.85	23.45	23.50	23.50	-0.42%	2,354,453
Sep 24, 2026	23.65	23.85	23.55	23.60	23.60	-0.84%	3,119,672
Sep 23, 2026	23.80	24.25	23.75	23.80	23.80	0.63%	5,025,603
Sep 22, 2026	23.95	24.25	23.50	23.65	23.65	-	6,825,933
Sep 21, 2026	23.15	24.00	22.95	23.65	23.65	2.83%	7,105,252
Sep 18, 2026	23.00	23.10	22.50	23.00	23.00	0.44%	4,066,306
Sep 17, 2026	22.20	23.10	22.20	22.90	22.90	3.62%	5,464,705
Sep 16, 2026	21.85	22.30	21.85	22.10	22.10	0.91%	2,682,024
Sep 15, 2026	22.50	22.60	21.85	21.90	21.90	-2.88%	3,935,592
Sep 14, 2026	22.20	22.75	21.95	22.55	22.55	1.35%	3,401,175
Sep 11, 2026	22.35	22.55	22.00	22.25	22.25	-1.33%	3,502,684
Sep 10, 2026	22.90	23.05	22.45	22.55	22.55	-1.53%	4,112,219
Sep 9, 2026	23.35	23.35	22.55	22.90	22.90	-1.08%	7,467,493
Sep 8, 2026	23.00	23.30	22.60	23.15	23.15	4.75%	11,763,677
Sep 7, 2026	22.65	22.85	21.80	22.10	22.10	-1.34%	8,336,038
Sep 4, 2026	21.80	22.40	21.55	22.40	22.40	4.67%	6,567,322
Sep 3, 2026	21.25	21.80	21.20	21.40	21.40	2.15%	6,441,378
Sep 2, 2026	21.40	21.40	20.65	20.95	20.95	-2.78%	6,425,750
Sep 1, 2026	21.25	21.80	21.25	21.55	21.55	1.65%	3,207,305
Aug 31, 2026	20.90	21.25	20.55	21.20	21.20	-0.70%	3,745,887
Aug 28, 2026	20.65	21.95	20.65	21.35	21.35	4.91%	9,570,152
Aug 27, 2026	19.85	20.60	19.85	20.35	20.35	2.78%	3,646,967
Aug 26, 2026	19.45	19.80	19.40	19.80	19.80	2.59%	1,946,277
Aug 25, 2026	19.20	19.30	19.00	19.30	19.30	-0.26%	1,450,600
Aug 24, 2026	19.80	19.80	19.20	19.35	19.35	-1.28%	1,323,515