Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	47.00	48.35	46.25	47.30	47.30	0.64%	13,690,577
Dec 30, 2025	44.30	47.75	43.90	47.00	47.00	3.18%	17,609,113
Dec 29, 2025	42.00	46.00	41.80	45.55	45.55	8.71%	11,054,390
Dec 26, 2025	42.10	42.10	41.10	41.90	41.90	-0.24%	1,914,808
Dec 24, 2025	41.25	42.75	40.90	42.00	42.00	3.19%	5,798,666
Dec 23, 2025	41.90	41.90	40.55	40.70	40.70	-1.09%	1,255,251
Dec 22, 2025	41.45	41.65	40.85	41.15	41.15	0.61%	618,772
Dec 19, 2025	41.25	41.70	40.75	40.90	40.90	0.12%	683,228
Dec 18, 2025	42.00	42.30	40.85	40.85	40.85	-3.31%	1,253,515
Dec 17, 2025	44.05	44.15	42.10	42.25	42.25	-2.54%	1,128,277
Dec 16, 2025	44.35	44.35	42.90	43.35	43.35	-2.25%	1,256,100
Dec 15, 2025	43.55	45.25	43.35	44.35	44.35	1.14%	1,502,776
Dec 12, 2025	44.10	44.60	43.80	43.85	43.85	-0.45%	1,062,249
Dec 11, 2025	44.40	44.65	43.75	44.05	44.05	0.34%	1,220,081
Dec 10, 2025	44.70	44.70	43.80	43.90	43.90	-2.66%	2,171,633
Dec 9, 2025	45.90	46.25	45.05	45.10	45.10	-0.66%	2,337,339
Dec 8, 2025	44.15	46.40	43.90	45.40	45.40	4.01%	4,087,687
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