Contango Ore, Inc. (CTGO)
NYSEAMERICAN: CTGO · Real-Time Price · USD
19.55
-0.39 (-1.96%)
Aug 7, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.00 | 20.34 | 19.51 | 19.55 | 19.55 | -1.96% | 64,963 |
| Aug 6, 2025 | 19.55 | 19.95 | 19.53 | 19.94 | 19.94 | 1.94% | 43,161 |
| Aug 5, 2025 | 19.66 | 19.85 | 19.35 | 19.56 | 19.56 | -0.96% | 41,623 |
| Aug 4, 2025 | 18.58 | 19.95 | 18.55 | 19.75 | 19.75 | 5.84% | 53,526 |
| Aug 1, 2025 | 18.57 | 18.89 | 18.44 | 18.66 | 18.66 | 0.11% | 56,059 |
| Jul 31, 2025 | 18.50 | 19.08 | 18.40 | 18.64 | 18.64 | -0.21% | 81,157 |
| Jul 30, 2025 | 19.27 | 19.44 | 18.19 | 18.68 | 18.68 | -2.81% | 112,399 |
| Jul 29, 2025 | 19.86 | 19.86 | 19.13 | 19.22 | 19.22 | -1.59% | 81,132 |
| Jul 28, 2025 | 19.76 | 19.89 | 19.21 | 19.53 | 19.53 | -1.91% | 61,562 |
| Jul 25, 2025 | 20.25 | 20.25 | 19.56 | 19.91 | 19.91 | -2.21% | 37,245 |
| Jul 24, 2025 | 20.42 | 20.62 | 20.14 | 20.36 | 20.36 | -1.55% | 39,280 |
| Jul 23, 2025 | 20.95 | 21.10 | 20.21 | 20.68 | 20.68 | -1.66% | 65,797 |
| Jul 22, 2025 | 20.61 | 21.06 | 20.44 | 21.03 | 21.03 | 2.99% | 145,284 |
| Jul 21, 2025 | 20.04 | 20.71 | 20.04 | 20.42 | 20.42 | 3.29% | 82,858 |
| Jul 18, 2025 | 20.00 | 20.11 | 19.62 | 19.77 | 19.77 | -0.35% | 44,941 |
| Jul 17, 2025 | 19.86 | 20.25 | 19.54 | 19.84 | 19.84 | -1.00% | 57,097 |
| Jul 16, 2025 | 20.10 | 20.32 | 19.72 | 20.04 | 20.04 | - | 60,643 |
| Jul 15, 2025 | 19.80 | 20.20 | 19.26 | 20.04 | 20.04 | 1.93% | 56,933 |
| Jul 14, 2025 | 20.42 | 20.56 | 19.56 | 19.66 | 19.66 | -3.49% | 44,249 |
| Jul 11, 2025 | 20.00 | 20.47 | 19.66 | 20.37 | 20.37 | 2.00% | 81,952 |
| Jul 10, 2025 | 20.32 | 20.52 | 19.73 | 19.97 | 19.97 | 0.15% | 85,368 |
| Jul 9, 2025 | 19.65 | 20.08 | 19.44 | 19.94 | 19.94 | 1.79% | 45,145 |
| Jul 8, 2025 | 19.72 | 20.00 | 19.05 | 19.59 | 19.59 | -0.76% | 58,061 |
| Jul 7, 2025 | 19.33 | 20.22 | 19.33 | 19.74 | 19.74 | 0.46% | 52,557 |
| Jul 3, 2025 | 19.85 | 19.98 | 19.58 | 19.65 | 19.65 | -2.24% | 25,459 |
| Jul 2, 2025 | 19.67 | 20.19 | 19.29 | 20.10 | 20.10 | 4.25% | 75,626 |
| Jul 1, 2025 | 19.66 | 20.16 | 19.24 | 19.28 | 19.28 | -1.03% | 38,201 |
| Jun 30, 2025 | 18.25 | 19.97 | 18.16 | 19.48 | 19.48 | -2.65% | 125,142 |
| Jun 27, 2025 | 20.58 | 20.92 | 19.44 | 20.01 | 20.01 | -4.44% | 377,944 |
| Jun 26, 2025 | 20.50 | 20.99 | 20.50 | 20.94 | 20.94 | 2.60% | 51,183 |
| Jun 25, 2025 | 20.45 | 20.74 | 20.20 | 20.41 | 20.41 | 0.49% | 54,914 |
| Jun 24, 2025 | 21.16 | 21.18 | 20.08 | 20.31 | 20.31 | -4.56% | 65,074 |
| Jun 23, 2025 | 19.83 | 21.61 | 19.70 | 21.28 | 21.28 | 5.77% | 110,709 |
| Jun 20, 2025 | 21.07 | 21.28 | 19.95 | 20.12 | 20.12 | -5.54% | 92,187 |
| Jun 18, 2025 | 20.83 | 21.84 | 20.61 | 21.30 | 21.30 | 3.10% | 134,147 |
| Jun 17, 2025 | 20.78 | 21.55 | 20.57 | 20.66 | 20.66 | -1.53% | 72,272 |
| Jun 16, 2025 | 19.90 | 20.98 | 19.79 | 20.98 | 20.98 | 3.55% | 60,914 |
| Jun 13, 2025 | 20.68 | 20.70 | 20.08 | 20.26 | 20.26 | -1.17% | 79,081 |
| Jun 12, 2025 | 19.94 | 20.50 | 19.52 | 20.50 | 20.50 | 5.02% | 54,761 |
| Jun 11, 2025 | 20.06 | 20.45 | 19.39 | 19.52 | 19.52 | -1.76% | 56,919 |
| Jun 10, 2025 | 20.37 | 20.45 | 19.59 | 19.87 | 19.87 | -2.50% | 58,253 |
| Jun 9, 2025 | 20.33 | 20.68 | 20.16 | 20.38 | 20.38 | 0.25% | 86,483 |
| Jun 6, 2025 | 20.20 | 20.76 | 19.80 | 20.33 | 20.33 | 1.35% | 95,358 |
| Jun 5, 2025 | 20.95 | 20.99 | 19.97 | 20.06 | 20.06 | -4.43% | 81,156 |
| Jun 4, 2025 | 20.80 | 21.16 | 20.58 | 20.99 | 20.99 | 1.21% | 86,537 |
| Jun 3, 2025 | 20.13 | 20.75 | 19.77 | 20.74 | 20.74 | 2.32% | 94,436 |
| Jun 2, 2025 | 20.00 | 20.50 | 19.82 | 20.27 | 20.27 | 4.38% | 102,417 |
| May 30, 2025 | 19.59 | 19.76 | 18.78 | 19.42 | 19.42 | 0.73% | 87,024 |
| May 29, 2025 | 20.20 | 20.75 | 19.25 | 19.28 | 19.28 | -4.79% | 141,440 |
| May 28, 2025 | 20.25 | 20.94 | 19.51 | 20.25 | 20.25 | -0.59% | 135,922 |