Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.75	45.50	43.55	43.65	43.65	-3.00%	1,597,619
Dec 4, 2025	45.05	45.60	44.50	45.00	45.00	1.24%	3,318,653
Dec 3, 2025	43.60	45.45	42.75	44.45	44.45	3.49%	4,786,096
Dec 2, 2025	43.50	44.15	42.95	42.95	42.95	-0.58%	794,751
Dec 1, 2025	43.25	43.65	42.60	43.20	43.20	-0.12%	1,123,453
Nov 28, 2025	42.10	43.35	41.90	43.25	43.25	3.10%	2,114,810
Nov 27, 2025	41.75	42.25	41.55	41.95	41.95	1.45%	1,013,372
Nov 26, 2025	41.00	41.70	40.80	41.35	41.35	2.10%	955,672
Nov 25, 2025	40.45	41.00	40.00	40.50	40.50	2.02%	476,587
Nov 24, 2025	39.90	39.90	38.40	39.70	39.70	2.06%	439,124
Nov 21, 2025	40.00	40.80	38.75	38.90	38.90	-4.89%	752,150
Nov 20, 2025	40.45	41.00	39.95	40.90	40.90	3.02%	614,625
Nov 19, 2025	40.80	41.00	39.00	39.70	39.70	-2.82%	999,694
Nov 18, 2025	41.30	41.85	40.55	40.85	40.85	-2.27%	699,998
Nov 17, 2025	42.35	42.40	41.45	41.80	41.80	0.24%	817,207
Nov 14, 2025	41.50	42.25	41.20	41.70	41.70	-0.71%	940,939
Nov 13, 2025	41.10	42.10	41.10	42.00	42.00	1.82%	1,542,124
Nov 12, 2025	41.15	42.05	41.10	41.25	41.25	1.10%	1,728,621
Nov 11, 2025	40.00	41.30	40.00	40.80	40.80	0.25%	1,633,590
Nov 10, 2025	38.80	40.95	38.80	40.70	40.70	9.26%	4,718,904
Nov 7, 2025	37.55	37.65	36.80	37.25	37.25	-2.10%	830,364
Nov 6, 2025	38.45	38.80	37.95	38.05	38.05	-0.13%	649,799
Nov 5, 2025	37.40	38.10	37.00	38.10	38.10	0.26%	693,303
Nov 4, 2025	39.30	39.50	37.85	38.00	38.00	-3.31%	1,260,078
Nov 3, 2025	39.45	40.00	38.95	39.30	39.30	-0.38%	921,175
Oct 31, 2025	39.70	40.30	39.30	39.45	39.45	-0.50%	901,944
Oct 30, 2025	40.60	40.75	39.35	39.65	39.65	-2.10%	2,048,370
Oct 29, 2025	41.10	42.10	40.45	40.50	40.50	-0.61%	1,647,848
Oct 28, 2025	42.35	42.35	40.60	40.75	40.75	-3.21%	2,449,920
Oct 27, 2025	42.80	42.80	41.80	42.10	42.10	-0.59%	1,854,206
Oct 23, 2025	42.85	42.90	42.15	42.35	42.35	-1.63%	1,179,543
Oct 22, 2025	43.35	43.55	42.30	43.05	43.05	-0.46%	1,488,112
Oct 21, 2025	43.75	44.45	43.15	43.25	43.25	-	1,823,500
Oct 20, 2025	43.95	44.20	43.00	43.25	43.25	-1.26%	1,799,421
Oct 17, 2025	45.80	45.80	43.50	43.80	43.80	-4.37%	3,923,018
Oct 16, 2025	43.55	46.55	43.55	45.80	45.80	6.39%	9,269,077
Oct 15, 2025	42.65	43.25	41.75	43.05	43.05	2.62%	1,578,753
Oct 14, 2025	44.60	44.65	41.80	41.95	41.95	-4.88%	3,179,559
Oct 13, 2025	42.20	44.85	41.05	44.10	44.10	2.92%	6,519,435
Oct 9, 2025	42.40	42.95	41.60	42.85	42.85	2.15%	1,637,978
Oct 8, 2025	42.60	42.60	41.40	41.95	41.95	-0.83%	808,096
Oct 7, 2025	43.05	44.20	42.30	42.30	42.30	-1.17%	3,596,359
Oct 3, 2025	41.55	43.00	41.05	42.80	42.80	3.51%	1,790,361
Oct 2, 2025	42.30	42.50	41.25	41.35	41.35	-1.31%	960,312
Oct 1, 2025	42.95	43.40	41.85	41.90	41.90	-2.33%	931,640
Sep 30, 2025	41.50	43.65	41.10	42.90	42.90	4.00%	1,915,601
Sep 26, 2025	42.95	42.95	40.95	41.25	41.25	-3.96%	1,560,212
Sep 25, 2025	43.40	44.15	42.85	42.95	42.95	-0.92%	1,050,830
Sep 24, 2025	44.20	44.80	42.95	43.35	43.35	-1.59%	1,652,961
Sep 23, 2025	44.20	44.95	43.60	44.05	44.05	0.23%	2,320,125