Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	40.00	40.50	39.10	40.15	40.15	1.39%	1,853,591
Aug 11, 2025	40.00	40.40	39.45	39.60	39.60	-0.38%	1,423,592
Aug 8, 2025	40.60	40.75	39.70	39.75	39.75	-1.49%	2,816,149
Aug 7, 2025	39.20	41.20	39.20	40.35	40.35	4.26%	7,444,794
Aug 6, 2025	38.60	39.00	38.40	38.70	38.70	-0.77%	612,813
Aug 5, 2025	38.55	39.30	38.55	39.00	39.00	2.23%	1,558,845
Aug 4, 2025	37.90	38.40	37.15	38.15	38.15	0.66%	809,637
Aug 1, 2025	37.00	38.10	36.25	37.90	37.90	0.66%	1,135,023
Jul 31, 2025	38.25	38.65	37.65	37.65	37.65	-1.31%	1,647,907
Jul 30, 2025	38.85	39.20	37.80	38.15	38.15	-0.91%	1,230,817
Jul 29, 2025	39.85	39.85	38.50	38.50	38.50	-2.53%	1,475,731
Jul 28, 2025	39.00	40.15	38.60	39.50	39.50	1.54%	2,031,545
Jul 25, 2025	40.50	40.50	38.75	38.90	38.90	-3.23%	1,939,630
Jul 24, 2025	39.05	40.70	38.50	40.20	40.20	3.88%	3,606,477
Jul 23, 2025	38.25	39.30	38.25	38.70	38.70	1.57%	1,223,952
Jul 22, 2025	40.05	40.05	38.00	38.10	38.10	-4.63%	2,353,510
Jul 21, 2025	39.55	40.15	39.00	39.95	39.95	1.27%	2,652,402
Jul 18, 2025	40.30	40.50	39.10	39.45	39.45	-1.87%	2,317,794
Jul 17, 2025	41.00	41.25	39.85	40.20	40.20	-0.12%	6,129,554
Jul 16, 2025	37.50	40.95	37.50	40.25	40.25	8.05%	9,847,982
Jul 15, 2025	37.20	37.60	37.10	37.25	37.25	0.13%	807,533
Jul 14, 2025	38.00	38.00	37.20	37.20	37.20	-2.49%	1,060,491
Jul 11, 2025	37.45	38.80	37.45	38.15	38.15	1.06%	2,368,762
Jul 10, 2025	38.50	38.50	37.75	37.75	37.75	-1.69%	883,520
Jul 9, 2025	37.60	38.40	37.05	38.40	38.40	2.40%	1,360,052
Jul 8, 2025	37.95	38.15	36.80	37.50	37.50	-2.34%	2,041,844
Jul 7, 2025	39.60	39.70	38.25	38.40	38.40	-4.60%	2,430,818
Jul 4, 2025	40.55	43.20	40.25	40.25	40.25	-0.12%	10,522,797
Jul 3, 2025	39.20	40.50	38.90	40.30	40.30	2.54%	4,985,809
Jul 2, 2025	39.05	39.75	38.55	39.30	38.70	1.16%	2,098,092
Jul 1, 2025	39.45	40.00	38.85	38.85	38.26	-0.13%	1,769,449
Jun 30, 2025	40.10	40.70	38.90	38.90	38.31	-1.89%	3,143,366
Jun 27, 2025	40.55	41.30	39.50	39.65	39.04	-0.75%	4,942,686
Jun 26, 2025	39.40	42.30	39.40	39.95	39.34	2.44%	6,910,046
Jun 25, 2025	39.80	39.90	38.90	39.00	38.40	-0.51%	1,093,108
Jun 24, 2025	38.90	39.85	38.85	39.20	38.60	2.35%	2,471,678
Jun 23, 2025	36.70	38.35	35.85	38.30	37.72	1.86%	1,555,055
Jun 20, 2025	38.40	38.40	37.00	37.60	37.03	-1.18%	871,126
Jun 19, 2025	39.00	39.00	38.00	38.05	37.47	-2.19%	1,049,782
Jun 18, 2025	40.40	40.40	38.90	38.90	38.31	-3.71%	2,864,356
Jun 17, 2025	39.45	40.40	39.10	40.40	39.78	4.12%	3,256,845
Jun 16, 2025	38.50	38.95	37.65	38.80	38.21	0.78%	1,008,410
Jun 13, 2025	39.70	39.70	38.50	38.50	37.91	-3.63%	1,675,291
Jun 12, 2025	39.40	40.70	38.75	39.95	39.34	1.91%	3,297,402
Jun 11, 2025	39.60	40.00	38.80	39.20	38.60	-1.01%	3,501,617
Jun 10, 2025	38.10	39.60	38.10	39.60	39.00	5.74%	4,886,995
Jun 9, 2025	37.80	37.80	36.85	37.45	36.88	0.13%	629,976
Jun 6, 2025	38.20	38.85	37.25	37.40	36.83	-2.35%	1,075,791
Jun 5, 2025	38.30	39.50	38.20	38.30	37.72	0.13%	3,374,700
Jun 4, 2025	37.20	38.35	37.10	38.25	37.67	4.22%	1,834,787