Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.70	40.30	39.30	39.45	39.45	-0.50%	898,496
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 29, 2025	41.25	41.25	41.25	41.25	41.25	-	-
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
Sep 22, 2025	44.00	44.80	43.65	43.95	43.95	0.80%	1,195,596
Sep 19, 2025	44.50	44.90	43.55	43.60	43.60	-0.91%	1,427,822
Sep 18, 2025	42.70	45.40	42.65	44.00	44.00	4.27%	4,343,540
Sep 17, 2025	41.80	42.95	41.80	42.20	42.20	0.24%	1,318,973
Sep 16, 2025	41.05	42.10	40.60	42.10	42.10	3.57%	1,044,507
Sep 15, 2025	41.50	41.70	40.50	40.65	40.65	-1.57%	1,157,027
Sep 12, 2025	41.85	42.35	41.15	41.30	41.30	-	1,198,049
Sep 11, 2025	43.95	43.95	41.05	41.30	41.30	-5.38%	2,992,030
Sep 10, 2025	43.90	45.95	43.50	43.65	43.65	0.81%	4,261,185
Sep 9, 2025	44.60	44.80	43.10	43.30	43.30	-2.70%	2,213,804
Sep 8, 2025	43.15	45.30	42.90	44.50	44.50	4.83%	4,111,191
Sep 5, 2025	42.10	43.20	41.80	42.45	42.45	2.78%	1,985,535
Sep 4, 2025	42.75	42.85	41.30	41.30	41.30	-2.36%	1,189,443
Sep 3, 2025	41.85	42.70	41.85	42.30	42.30	0.59%	823,562
Sep 2, 2025	42.80	43.15	41.10	42.05	42.05	-1.64%	1,749,975
Sep 1, 2025	44.65	45.50	42.50	42.75	42.75	-3.50%	2,967,579
Aug 29, 2025	45.20	45.35	44.10	44.30	44.30	-2.85%	3,697,099
Aug 28, 2025	44.30	47.50	43.65	45.60	45.60	3.99%	12,840,252
Aug 27, 2025	43.20	45.00	42.90	43.85	43.85	2.57%	5,705,026
Aug 26, 2025	42.20	43.20	41.70	42.75	42.75	1.42%	1,735,267
Aug 25, 2025	42.25	43.40	42.10	42.15	42.15	1.81%	1,758,672
Aug 22, 2025	43.05	43.65	41.40	41.40	41.40	-2.82%	2,263,733
Aug 21, 2025	42.20	43.75	41.95	42.60	42.60	2.04%	1,999,898
Aug 20, 2025	42.70	43.05	40.85	41.75	41.75	-3.36%	2,786,560