Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	110.50	110.50	104.50	110.00	-	-2.22%	281,000
May 6, 2026	127.50	127.50	112.50	112.50	112.50	-10.00%	30,156,510
May 5, 2026	119.50	125.00	114.00	125.00	125.00	9.65%	13,642,040
May 4, 2026	114.00	114.00	114.00	114.00	114.00	9.62%	2,710,519
Apr 30, 2026	100.50	104.00	100.00	104.00	104.00	9.59%	4,237,456
Apr 29, 2026	85.20	94.90	85.10	94.90	94.90	9.97%	15,672,774
Apr 28, 2026	79.10	86.30	78.10	86.30	86.30	9.94%	19,099,037
Apr 27, 2026	89.00	90.50	77.10	78.50	78.50	-6.77%	25,572,050
Apr 24, 2026	77.00	84.20	77.00	84.20	84.20	9.92%	24,537,024
Apr 23, 2026	84.00	84.90	75.00	76.60	76.60	-8.04%	14,167,274
Apr 22, 2026	82.50	87.80	82.40	83.30	83.30	-	18,307,542
Apr 21, 2026	83.50	84.60	79.10	83.30	83.30	-0.24%	18,685,220
Apr 20, 2026	78.00	85.80	77.60	83.50	83.50	7.05%	31,206,780
Apr 17, 2026	75.90	80.20	74.50	78.00	78.00	3.59%	17,945,563
Apr 16, 2026	75.60	79.70	74.50	75.30	75.30	0.27%	11,374,903
Apr 15, 2026	75.60	77.00	74.30	75.10	75.10	-0.92%	10,089,096
Apr 14, 2026	83.20	83.70	75.60	75.80	75.80	-8.67%	21,552,795
Apr 13, 2026	77.70	85.00	74.50	83.00	83.00	6.68%	21,244,426
Apr 10, 2026	80.00	81.90	74.30	77.80	77.80	-0.64%	18,921,942
Apr 9, 2026	72.00	78.30	71.60	78.30	78.30	9.97%	17,952,510
Apr 8, 2026	66.50	71.20	66.20	71.20	71.20	9.88%	12,720,315
Apr 7, 2026	66.00	67.20	63.80	64.80	64.80	-1.82%	6,366,602
Apr 2, 2026	65.50	67.40	64.50	66.00	66.00	2.33%	7,299,333
Apr 1, 2026	67.20	67.50	63.80	64.50	64.50	1.90%	6,517,522
Mar 31, 2026	66.70	67.20	62.60	63.30	63.30	-5.10%	5,716,070
Mar 30, 2026	69.00	70.80	64.00	66.70	66.70	-5.52%	9,174,924
Mar 27, 2026	73.90	74.70	70.30	70.60	70.60	-5.49%	10,961,064
Mar 26, 2026	69.50	74.80	69.10	74.70	74.70	9.85%	16,847,542
Mar 25, 2026	65.90	69.80	65.80	68.00	68.00	5.26%	10,866,016
Mar 24, 2026	77.20	77.60	63.80	64.60	64.60	-8.76%	21,261,492
Mar 23, 2026	63.00	70.80	62.60	70.80	70.80	9.94%	16,558,893
Mar 20, 2026	67.40	69.90	63.50	64.40	64.40	-3.88%	8,557,903
Mar 19, 2026	67.50	68.40	66.30	67.00	67.00	-0.30%	7,360,930
Mar 18, 2026	66.90	68.50	64.90	67.20	67.20	2.13%	10,659,634
Mar 17, 2026	61.60	67.40	61.30	65.80	65.80	6.47%	17,987,799
Mar 16, 2026	56.20	61.80	55.30	61.80	61.80	9.96%	10,146,880
Mar 13, 2026	56.80	58.20	55.40	56.20	56.20	-2.43%	5,840,825
Mar 12, 2026	55.10	58.30	55.10	57.60	57.60	3.41%	10,254,713
Mar 11, 2026	53.20	56.20	53.00	55.70	55.70	9.00%	10,739,680
Mar 10, 2026	51.00	52.40	49.00	51.10	51.10	3.44%	8,193,333
Mar 9, 2026	48.70	49.40	46.00	49.40	49.40	-0.20%	2,508,584
Mar 6, 2026	48.30	49.50	47.65	49.50	49.50	2.48%	2,791,037
Mar 5, 2026	45.40	48.30	45.40	48.30	48.30	9.90%	3,196,170
Mar 4, 2026	46.10	46.15	43.30	43.95	43.95	-6.89%	2,244,755
Mar 3, 2026	49.00	49.80	46.60	47.20	47.20	-3.87%	2,289,199
Mar 2, 2026	47.10	50.10	46.90	49.10	49.10	0.51%	3,080,743
Feb 26, 2026	49.00	50.80	48.35	48.85	48.85	0.93%	5,002,903
Feb 25, 2026	48.10	49.40	47.45	48.40	48.40	2.11%	2,711,733
Feb 24, 2026	47.40	47.85	46.70	47.40	47.40	-0.11%	1,716,572
Feb 23, 2026	46.50	48.25	44.80	47.45	47.45	3.83%	2,236,658