CONY(CONY)
CONY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $17.82 | $18.64 | $17.50 | $18.05 | 426,464 |
| 7/31/2026 | $18.93 | $18.93 | $17.22 | $17.73 | 802,223 |
| 7/30/2026 | $19.46 | $19.78 | $19.30 | $19.66 | 313,620 |
| 7/29/2026 | $20.18 | $20.54 | $19.48 | $19.56 | 298,498 |
| 7/28/2026 | $19.85 | $20.40 | $19.49 | $20.35 | 291,783 |
| 7/27/2026 | $19.89 | $20.38 | $19.66 | $20.34 | 223,430 |
| 7/24/2026 | $19.61 | $19.61 | $18.95 | $19.42 | 350,444 |
| 7/23/2026 | $19.66 | $19.95 | $19.40 | $19.58 | 257,771 |
| 7/22/2026 | $20.81 | $21.07 | $20.28 | $20.31 | 247,600 |
| 7/21/2026 | $20.37 | $21.76 | $20.37 | $21.27 | 516,120 |
| 7/20/2026 | $19.46 | $20.07 | $19.14 | $19.72 | 170,000 |
| 7/17/2026 | $18.79 | $19.72 | $18.79 | $19.36 | 290,700 |
| 7/16/2026 | $20.00 | $20.06 | $19.52 | $19.66 | 248,700 |
| 7/15/2026 | $20.17 | $20.52 | $19.80 | $20.44 | 264,400 |
| 7/14/2026 | $19.70 | $19.94 | $19.45 | $19.90 | 360,700 |
| 7/13/2026 | $19.34 | $19.82 | $19.10 | $19.46 | 314,334 |
| 7/10/2026 | $20.39 | $20.50 | $19.57 | $19.63 | 247,405 |
| 7/9/2026 | $19.36 | $19.79 | $19.13 | $19.57 | 240,936 |
| 7/8/2026 | $19.83 | $20.08 | $19.54 | $19.90 | 402,400 |
| 7/7/2026 | $20.60 | $20.94 | $20.10 | $20.27 | 295,516 |
| 7/6/2026 | $20.15 | $21.11 | $19.92 | $20.80 | 445,399 |
| 7/2/2026 | $20.47 | $21.29 | $20.30 | $20.40 | 291,763 |
| 7/1/2026 | $18.98 | $20.70 | $18.96 | $20.23 | 506,507 |
| 6/30/2026 | $19.09 | $19.19 | $18.48 | $18.91 | 369,328 |
| 6/29/2026 | $19.41 | $19.55 | $18.83 | $19.48 | 446,841 |
| 6/26/2026 | $18.07 | $19.26 | $18.04 | $19.18 | 500,000 |
| 6/25/2026 | $19.32 | $19.51 | $18.33 | $18.43 | 537,664 |
| 6/24/2026 | $20.52 | $20.54 | $19.36 | $19.59 | 567,132 |
| 6/23/2026 | $20.40 | $21.18 | $20.34 | $20.55 | 422,347 |
| 6/22/2026 | $21.19 | $22.47 | $21.05 | $21.22 | 474,338 |
| 6/18/2026 | $21.50 | $21.59 | $20.79 | $21.01 | 495,100 |
| 6/17/2026 | $21.75 | $22.31 | $21.46 | $21.50 | 614,012 |
| 6/16/2026 | $21.94 | $22.37 | $21.72 | $21.92 | 363,100 |
| 6/15/2026 | $22.02 | $22.47 | $21.92 | $21.98 | 411,582 |
| 6/12/2026 | $20.99 | $21.54 | $20.54 | $21.00 | 478,620 |
| 6/11/2026 | $20.36 | $21.20 | $20.17 | $21.05 | 419,100 |
| 6/10/2026 | $20.38 | $21.42 | $20.36 | $20.60 | 235,700 |
| 6/9/2026 | $20.96 | $21.78 | $20.05 | $20.72 | 529,200 |
| 6/8/2026 | $20.88 | $21.66 | $20.65 | $21.45 | 482,600 |
| 6/5/2026 | $21.10 | $21.10 | $19.75 | $20.29 | 722,942 |
| 6/4/2026 | $21.67 | $21.96 | $21.42 | $21.68 | 395,634 |
| 6/3/2026 | $22.84 | $22.85 | $21.80 | $21.82 | 642,908 |
| 6/2/2026 | $23.45 | $23.57 | $22.85 | $23.12 | 538,444 |
| 6/1/2026 | $23.61 | $24.40 | $23.33 | $23.98 | 509,132 |
| 5/29/2026 | $23.71 | $24.97 | $23.58 | $24.65 | 464,222 |
| 5/28/2026 | $22.64 | $23.98 | $22.41 | $23.93 | 418,440 |
| 5/27/2026 | $23.63 | $24.04 | $23.29 | $23.29 | 655,688 |
| 5/26/2026 | $24.78 | $24.96 | $23.98 | $24.07 | 682,306 |
| 5/22/2026 | $25.60 | $25.73 | $24.56 | $24.58 | 508,371 |
| 5/21/2026 | $25.12 | $25.76 | $24.87 | $25.61 | 480,621 |
| 5/20/2026 | $25.91 | $26.24 | $25.49 | $25.67 | 456,000 |
| 5/19/2026 | $25.27 | $26.08 | $24.92 | $25.89 | 309,747 |
| 5/18/2026 | $25.61 | $25.92 | $24.73 | $25.40 | 548,000 |
| 5/15/2026 | $27.29 | $27.29 | $25.75 | $26.09 | 635,816 |
| 5/14/2026 | $26.96 | $29.07 | $26.30 | $27.84 | 721,000 |
| 5/13/2026 | $27.79 | $27.79 | $27.09 | $27.50 | 603,500 |
| 5/12/2026 | $28.60 | $29.23 | $27.33 | $28.04 | 391,842 |
| 5/11/2026 | $27.25 | $29.21 | $26.53 | $29.03 | 779,900 |
| 5/8/2026 | $25.85 | $27.22 | $25.45 | $27.19 | 889,349 |
| 5/7/2026 | $26.86 | $26.94 | $26.12 | $26.35 | 473,700 |
| 5/6/2026 | $27.22 | $27.46 | $26.90 | $27.37 | 491,600 |