CONL(CONL)
CONL
$6.57—Stale · unknown old
NASDAQ • Last print unknown ago
$6.57—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $6.42 | $6.81 | $6.21 | $6.57 | 22.64M |
| 9/23/2026 | $6.49 | $6.94 | $6.35 | $6.51 | 21.88M |
| 9/22/2026 | $6.62 | $6.84 | $6.45 | $6.70 | 21.05M |
| 9/21/2026 | $6.98 | $7.18 | $6.68 | $6.70 | 41.76M |
| 9/18/2026 | $5.35 | $6.39 | $5.30 | $6.27 | 57.21M |
| 9/17/2026 | $4.87 | $5.11 | $4.64 | $5.09 | 29.80M |
| 9/16/2026 | $5.06 | $5.13 | $4.39 | $4.58 | 28.42M |
| 9/15/2026 | $5.80 | $5.80 | $4.76 | $5.03 | 38.44M |
| 9/14/2026 | $5.68 | $6.40 | $5.63 | $6.29 | 34.48M |
| 9/11/2026 | $5.26 | $5.72 | $5.18 | $5.32 | 19.19M |
| 9/10/2026 | $5.07 | $5.28 | $5.04 | $5.14 | 12.84M |
| 9/9/2026 | $5.91 | $5.93 | $5.29 | $5.30 | 15.08M |
| 9/8/2026 | $5.69 | $5.78 | $5.52 | $5.57 | 13.32M |
| 9/4/2026 | $5.94 | $6.21 | $5.82 | $5.93 | 18.25M |
| 9/3/2026 | $5.79 | $6.68 | $5.76 | $6.48 | 28.60M |
| 9/2/2026 | $5.36 | $5.62 | $5.21 | $5.39 | 11.59M |
| 9/1/2026 | $5.82 | $5.98 | $5.41 | $5.50 | 18.67M |
| 8/31/2026 | $5.65 | $6.37 | $5.53 | $6.25 | 16.08M |
| 8/28/2026 | $6.17 | $6.37 | $5.50 | $5.65 | 25.44M |
| 8/27/2026 | $6.21 | $6.69 | $5.82 | $6.50 | 24.45M |
| 8/26/2026 | $5.92 | $6.15 | $5.75 | $5.92 | 13.77M |
| 8/25/2026 | $5.56 | $6.41 | $5.49 | $6.28 | 26.21M |
| 8/24/2026 | $6.43 | $6.61 | $5.72 | $5.77 | 28.63M |
| 8/21/2026 | $5.86 | $6.56 | $5.80 | $6.25 | 46.23M |
| 8/20/2026 | $5.40 | $5.52 | $5.03 | $5.38 | 40.95M |
| 8/19/2026 | $4.01 | $4.97 | $4.00 | $4.65 | 58.97M |
| 8/18/2026 | $4.02 | $4.17 | $3.92 | $3.93 | 19.59M |
| 8/17/2026 | $4.05 | $4.26 | $4.00 | $4.16 | 17.28M |
| 8/14/2026 | $4.21 | $4.29 | $4.03 | $4.07 | 15.54M |
| 8/13/2026 | $4.11 | $4.40 | $3.99 | $4.36 | 20.86M |
| 8/12/2026 | $4.18 | $4.24 | $4.02 | $4.11 | 12.80M |
| 8/11/2026 | $4.14 | $4.32 | $3.96 | $4.09 | 12.62M |
| 8/10/2026 | $4.34 | $4.37 | $4.05 | $4.09 | 13.40M |
| 8/7/2026 | $4.08 | $4.46 | $3.94 | $4.38 | 29.24M |
| 8/6/2026 | $4.00 | $4.22 | $3.92 | $3.93 | 18.85M |
| 8/5/2026 | $4.24 | $4.42 | $4.06 | $4.16 | 18.56M |
| 8/4/2026 | $4.05 | $4.35 | $3.96 | $4.23 | 18.01M |
| 8/3/2026 | $3.88 | $4.33 | $3.71 | $4.00 | 23.07M |
| 7/31/2026 | $4.44 | $4.45 | $3.56 | $4.00 | 46.62M |
| 7/30/2026 | $4.93 | $5.15 | $4.83 | $5.07 | 17.08M |
| 7/29/2026 | $5.27 | $5.47 | $4.80 | $4.87 | 13.92M |
| 7/28/2026 | $5.01 | $5.38 | $4.79 | $5.36 | 11.05M |
| 7/27/2026 | $5.09 | $5.37 | $4.92 | $5.34 | 15.11M |
| 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 |