CNTA(CNTA)
CNTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $39.75 | $39.85 | $39.74 | $39.81 | 1.75M |
| 5/20/2026 | $39.70 | $39.77 | $39.66 | $39.75 | 906,300 |
| 5/19/2026 | $39.60 | $39.70 | $39.60 | $39.70 | 787,624 |
| 5/18/2026 | $39.62 | $39.66 | $39.57 | $39.64 | 911,936 |
| 5/15/2026 | $39.60 | $39.62 | $39.56 | $39.59 | 533,400 |
| 5/14/2026 | $39.60 | $39.63 | $39.56 | $39.60 | 1.62M |
| 5/13/2026 | $39.61 | $39.62 | $39.53 | $39.58 | 1.79M |
| 5/12/2026 | $39.59 | $39.65 | $39.58 | $39.61 | 1.52M |
| 5/11/2026 | $39.57 | $39.65 | $39.55 | $39.59 | 974,664 |
| 5/8/2026 | $39.66 | $39.75 | $39.53 | $39.59 | 682,400 |
| 5/7/2026 | $39.62 | $39.67 | $39.52 | $39.61 | 1.72M |
| 5/6/2026 | $39.70 | $39.75 | $39.60 | $39.60 | 874,100 |
| 5/5/2026 | $39.80 | $39.84 | $39.62 | $39.67 | 736,600 |
| 5/4/2026 | $39.51 | $39.78 | $39.51 | $39.70 | 876,500 |
| 5/1/2026 | $39.42 | $39.60 | $39.40 | $39.57 | 869,100 |
| 4/30/2026 | $39.55 | $39.55 | $39.35 | $39.42 | 3.03M |
| 4/29/2026 | $39.45 | $39.51 | $39.40 | $39.45 | 1.67M |
| 4/28/2026 | $39.50 | $39.52 | $39.43 | $39.46 | 1.12M |
| 4/27/2026 | $39.47 | $39.54 | $39.43 | $39.51 | 1.64M |
| 4/24/2026 | $39.49 | $39.50 | $39.36 | $39.47 | 2.02M |
| 4/23/2026 | $39.48 | $39.50 | $39.42 | $39.43 | 1.72M |
| 4/22/2026 | $39.53 | $39.54 | $39.45 | $39.47 | 3.48M |
| 4/21/2026 | $39.65 | $39.65 | $39.45 | $39.49 | 2.32M |
| 4/20/2026 | $39.60 | $39.65 | $39.42 | $39.51 | 1.69M |
| 4/17/2026 | $39.58 | $39.68 | $39.40 | $39.66 | 3.77M |
| 4/16/2026 | $39.60 | $39.63 | $39.49 | $39.53 | 2.51M |
| 4/15/2026 | $39.50 | $39.63 | $39.38 | $39.61 | 3.59M |
| 4/14/2026 | $39.58 | $39.63 | $39.38 | $39.59 | 6.23M |
| 4/13/2026 | $39.50 | $39.65 | $39.16 | $39.57 | 2.37M |
| 4/10/2026 | $39.76 | $39.77 | $39.47 | $39.48 | 1.26M |
| 4/9/2026 | $39.59 | $39.80 | $39.44 | $39.76 | 1.95M |
| 4/8/2026 | $39.65 | $39.70 | $39.37 | $39.53 | 3.46M |
| 4/7/2026 | $39.74 | $39.74 | $39.42 | $39.55 | 3.00M |
| 4/6/2026 | $39.74 | $39.80 | $39.62 | $39.67 | 2.37M |
| 4/2/2026 | $39.70 | $39.82 | $39.65 | $39.69 | 3.65M |
| 4/1/2026 | $39.75 | $39.99 | $39.53 | $39.86 | 11.44M |
| 3/31/2026 | $40.03 | $40.26 | $39.57 | $39.72 | 47.75M |
| 3/30/2026 | $28.63 | $29.23 | $27.33 | $27.58 | 1.69M |
| 3/27/2026 | $29.35 | $29.93 | $28.68 | $28.70 | 1.39M |
| 3/26/2026 | $28.15 | $30.44 | $27.74 | $29.40 | 1.87M |
| 3/25/2026 | $28.26 | $29.47 | $27.86 | $28.22 | 2.18M |
| 3/24/2026 | $25.73 | $27.96 | $25.17 | $27.89 | 2.27M |
| 3/23/2026 | $27.29 | $27.85 | $25.82 | $25.94 | 1.54M |
| 3/20/2026 | $28.30 | $28.75 | $26.72 | $27.06 | 573,500 |
| 3/19/2026 | $28.63 | $29.13 | $27.51 | $28.34 | 1.24M |
| 3/18/2026 | $29.00 | $29.18 | $28.19 | $28.71 | 1.84M |
| 3/17/2026 | $27.98 | $28.96 | $27.42 | $28.95 | 1.03M |
| 3/16/2026 | $26.49 | $28.41 | $26.33 | $28.29 | 1.17M |
| 3/13/2026 | $27.24 | $27.46 | $25.72 | $26.33 | 1.36M |
| 3/12/2026 | $27.95 | $27.95 | $26.92 | $27.22 | 876,539 |
| 3/11/2026 | $27.61 | $28.80 | $27.19 | $28.22 | 870,303 |
| 3/10/2026 | $26.16 | $27.63 | $26.08 | $27.59 | 1.48M |
| 3/9/2026 | $25.82 | $26.87 | $25.06 | $26.09 | 1.01M |
| 3/6/2026 | $25.79 | $26.07 | $25.36 | $25.95 | 1.04M |
| 3/5/2026 | $26.71 | $27.02 | $25.33 | $26.34 | 3.00M |
| 3/4/2026 | $26.40 | $27.37 | $26.18 | $26.70 | 2.59M |
| 3/3/2026 | $26.11 | $26.72 | $25.38 | $26.20 | 1.11M |
| 3/2/2026 | $26.61 | $27.12 | $25.82 | $26.51 | 967,349 |
| 2/27/2026 | $26.33 | $27.07 | $26.24 | $26.86 | 462,900 |
| 2/26/2026 | $26.92 | $27.12 | $26.00 | $26.77 | 948,600 |
| 2/25/2026 | $26.12 | $27.56 | $26.12 | $26.97 | 766,082 |
| 2/24/2026 | $25.65 | $27.00 | $25.65 | $26.52 | 870,341 |
| 2/23/2026 | $24.41 | $25.49 | $24.40 | $25.49 | 1.15M |