CONL(CONL)
CONL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $5.09 | $5.37 | $4.92 | $5.34 | 14.72M |
| 7/24/2026 | $4.94 | $4.96 | $4.52 | $4.80 | 12.17M |
| 7/23/2026 | $5.11 | $5.26 | $4.85 | $4.98 | 13.13M |
| 7/22/2026 | $5.71 | $5.89 | $5.29 | $5.30 | 12.75M |
| 7/21/2026 | $5.47 | $6.31 | $5.46 | $5.96 | 32.29M |
| 7/20/2026 | $4.86 | $5.26 | $4.68 | $5.01 | 14.10M |
| 7/17/2026 | $4.55 | $5.03 | $4.53 | $4.80 | 19.94M |
| 7/16/2026 | $5.32 | $5.41 | $4.96 | $5.01 | 13.42M |
| 7/15/2026 | $5.33 | $5.54 | $5.03 | $5.46 | 17.50M |
| 7/14/2026 | $5.00 | $5.15 | $4.84 | $5.11 | 19.23M |
| 7/13/2026 | $4.77 | $5.08 | $4.64 | $4.85 | 16.15M |
| 7/10/2026 | $5.43 | $5.50 | $4.93 | $4.95 | 18.85M |
| 7/9/2026 | $4.81 | $5.09 | $4.70 | $4.92 | 13.38M |
| 7/8/2026 | $5.00 | $5.13 | $4.79 | $4.99 | 13.19M |
| 7/7/2026 | $5.47 | $5.70 | $5.13 | $5.26 | 13.25M |
| 7/6/2026 | $5.12 | $5.80 | $5.05 | $5.62 | 21.11M |
| 7/2/2026 | $5.38 | $5.88 | $5.25 | $5.40 | 27.85M |
| 7/1/2026 | $4.32 | $5.32 | $4.26 | $5.02 | 27.73M |
| 6/30/2026 | $4.38 | $4.42 | $4.04 | $4.27 | 15.98M |
| 6/29/2026 | $4.56 | $4.64 | $4.22 | $4.59 | 14.35M |
| 6/26/2026 | $3.89 | $4.49 | $3.88 | $4.46 | 18.59M |
| 6/25/2026 | $4.56 | $4.67 | $4.01 | $4.09 | 19.19M |
| 6/24/2026 | $5.05 | $5.06 | $4.43 | $4.54 | 19.78M |
| 6/23/2026 | $4.96 | $5.45 | $4.94 | $5.06 | 15.22M |
| 6/22/2026 | $5.51 | $6.27 | $5.38 | $5.49 | 22.12M |
| 6/18/2026 | $5.70 | $5.83 | $5.22 | $5.40 | 17.73M |
| 6/17/2026 | $5.63 | $6.14 | $5.50 | $5.52 | 19.18M |
| 6/16/2026 | $5.83 | $6.13 | $5.66 | $5.82 | 14.55M |
| 6/15/2026 | $5.86 | $6.16 | $5.79 | $5.85 | 20.22M |
| 6/12/2026 | $5.25 | $5.58 | $4.94 | $5.21 | 19.87M |
| 6/11/2026 | $4.89 | $5.34 | $4.75 | $5.26 | 24.83M |
| 6/10/2026 | $4.79 | $5.34 | $4.76 | $4.86 | 18.08M |
| 6/9/2026 | $5.07 | $5.58 | $4.59 | $4.96 | 25.67M |
| 6/8/2026 | $5.06 | $5.53 | $4.95 | $5.40 | 19.04M |
| 6/5/2026 | $5.22 | $5.22 | $4.48 | $4.80 | 36.94M |
| 6/4/2026 | $5.60 | $5.76 | $5.46 | $5.61 | 18.76M |
| 6/3/2026 | $6.15 | $6.17 | $5.51 | $5.55 | 22.54M |
| 6/2/2026 | $6.57 | $6.68 | $6.15 | $6.33 | 22.36M |
| 6/1/2026 | $6.72 | $7.30 | $6.51 | $7.00 | 22.70M |
| 5/29/2026 | $6.83 | $7.71 | $6.73 | $7.50 | 25.94M |
| 5/28/2026 | $6.14 | $7.02 | $6.03 | $6.98 | 18.41M |
| 5/27/2026 | $6.58 | $6.83 | $6.37 | $6.39 | 17.27M |
| 5/26/2026 | $7.30 | $7.45 | $6.78 | $6.85 | 18.22M |
| 5/22/2026 | $7.99 | $8.10 | $7.21 | $7.24 | 19.31M |
| 5/21/2026 | $7.65 | $8.13 | $7.48 | $7.96 | 15.50M |
| 5/20/2026 | $7.97 | $8.21 | $7.65 | $7.78 | 16.75M |
| 5/19/2026 | $7.52 | $8.12 | $7.32 | $7.95 | 15.45M |
| 5/18/2026 | $7.73 | $8.02 | $7.21 | $7.65 | 22.32M |
| 5/15/2026 | $9.06 | $9.10 | $7.86 | $8.15 | 34.86M |
| 5/14/2026 | $8.73 | $10.57 | $8.20 | $9.66 | 42.03M |
| 5/13/2026 | $8.99 | $9.00 | $8.41 | $8.80 | 20.76M |
| 5/12/2026 | $9.74 | $10.32 | $8.64 | $9.32 | 25.15M |
| 5/11/2026 | $8.73 | $10.26 | $8.08 | $10.14 | 28.91M |
| 5/8/2026 | $7.54 | $8.82 | $7.27 | $8.82 | 23.84M |
| 5/7/2026 | $8.40 | $8.57 | $7.91 | $8.11 | 22.53M |
| 5/6/2026 | $8.38 | $8.61 | $8.16 | $8.57 | 18.17M |
| 5/5/2026 | $9.52 | $9.54 | $8.26 | $8.55 | 28.66M |
| 5/4/2026 | $8.73 | $9.33 | $8.60 | $9.02 | 26.81M |
| 5/1/2026 | $8.09 | $8.31 | $7.92 | $8.04 | 15.71M |
| 4/30/2026 | $7.29 | $7.90 | $7.13 | $7.76 | 13.98M |
| 4/29/2026 | $7.75 | $7.77 | $6.94 | $7.29 | 23.74M |