Concord Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	19.35	19.75	19.30	19.60	19.60	1.29%	1,747,183
Aug 20, 2026	19.20	19.40	19.00	19.35	19.35	1.04%	2,243,033
Aug 19, 2026	19.20	19.25	19.00	19.15	19.15	-1.29%	1,438,415
Aug 18, 2026	19.80	19.90	19.25	19.40	19.40	-2.02%	2,612,679
Aug 17, 2026	20.15	20.15	19.75	19.80	19.80	-1.74%	3,167,990
Aug 14, 2026	20.20	20.75	20.05	20.15	20.15	0.25%	4,842,843
Aug 13, 2026	20.10	20.60	19.85	20.10	20.10	1.26%	4,563,968
Aug 12, 2026	18.70	20.10	18.70	19.85	19.85	6.43%	7,046,985
Aug 11, 2026	18.20	18.70	18.00	18.65	18.65	1.36%	2,915,763
Aug 10, 2026	18.65	19.05	18.35	18.40	18.40	-7.07%	12,615,020
Aug 7, 2026	20.30	20.30	19.70	19.80	19.80	-2.46%	4,846,866
Aug 6, 2026	20.60	20.65	20.05	20.30	20.30	-2.87%	4,040,592
Aug 5, 2026	21.00	21.25	20.80	20.90	20.90	2.20%	3,602,326
Aug 4, 2026	20.35	20.70	20.10	20.45	20.45	0.74%	2,361,891
Aug 3, 2026	20.35	20.70	20.20	20.30	20.30	-1.46%	2,700,862
Jul 31, 2026	20.00	20.70	19.90	20.60	20.60	8.42%	4,334,742
Jul 30, 2026	19.00	19.50	18.95	19.00	19.00	-2.06%	3,309,657
Jul 29, 2026	20.05	20.20	18.75	19.40	19.40	-3.00%	6,775,970
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%	12,199,711
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