Register for streaming realtime charts, analysis tools, and prices.
CNTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 8.44 | -0.06 | -0.71% | 8.47 | 8.555 | 7.90 | 195,610 |
| Jun 03 2024 | 8.50 | -0.13 | -1.51% | 8.73 | 8.955 | 8.40 | 414,363 |
| May 31 2024 | 8.63 | 0.51 | 6.28% | 8.25 | 8.66 | 8.25 | 165,406 |
| May 30 2024 | 8.12 | 0.08 | 1.00% | 8.01 | 8.405 | 7.95 | 62,414 |
| May 29 2024 | 8.04 | -0.06 | -0.74% | 8.01 | 8.10 | 7.75 | 124,098 |
| May 28 2024 | 8.10 | -0.17 | -2.06% | 8.27 | 8.47 | 8.01 | 124,481 |
| May 24 2024 | 8.27 | -0.08 | -0.96% | 8.40 | 8.60 | 8.25 | 108,684 |
| May 23 2024 | 8.35 | -0.40 | -4.57% | 8.40 | 8.635 | 8.25 | 293,347 |
| May 22 2024 | 8.75 | 0.15 | 1.74% | 8.55 | 9.00 | 8.55 | 212,155 |
| May 21 2024 | 8.60 | -0.12 | -1.38% | 8.70 | 8.70 | 8.32 | 612,133 |
| May 20 2024 | 8.72 | -0.15 | -1.69% | 8.87 | 9.08 | 8.70 | 65,586 |
| May 17 2024 | 8.87 | -0.08 | -0.89% | 8.89 | 9.12 | 8.765 | 65,974 |
| May 16 2024 | 8.95 | 0.16 | 1.82% | 8.73 | 8.99 | 8.54 | 104,620 |
| May 15 2024 | 8.79 | -0.25 | -2.77% | 9.04 | 9.33 | 8.70 | 182,736 |
| May 14 2024 | 9.04 | 0.21 | 2.38% | 8.81 | 9.70 | 8.81 | 101,985 |
| May 13 2024 | 8.83 | -0.14 | -1.56% | 9.12 | 9.33 | 8.74 | 147,251 |
| May 10 2024 | 8.97 | -0.58 | -6.07% | 9.57 | 9.68 | 8.83 | 68,436 |
| May 09 2024 | 9.55 | 0.07 | 0.74% | 9.52 | 9.66 | 9.31 | 66,810 |
| May 08 2024 | 9.48 | -0.19 | -1.96% | 9.68 | 9.70 | 9.32 | 74,604 |
| May 07 2024 | 9.67 | 0.42 | 4.54% | 9.35 | 9.71 | 8.93 | 161,793 |
| May 06 2024 | 9.25 | -0.22 | -2.32% | 9.47 | 9.50 | 9.24 | 74,239 |
| May 03 2024 | 9.47 | -0.08 | -0.84% | 9.84 | 9.965 | 9.29 | 75,657 |
| May 02 2024 | 9.55 | 0.07 | 0.74% | 9.52 | 9.62 | 9.19 | 300,030 |
| May 01 2024 | 9.48 | 0.32 | 3.49% | 9.17 | 9.64 | 8.98 | 233,751 |
| Apr 30 2024 | 9.16 | -0.13 | -1.40% | 9.21 | 9.59 | 9.11 | 141,262 |
| Apr 29 2024 | 9.29 | 0.37 | 4.15% | 8.93 | 9.34 | 8.87 | 152,754 |
| Apr 26 2024 | 8.92 | -0.01 | -0.11% | 8.90 | 9.1089 | 8.70 | 254,924 |
| Apr 25 2024 | 8.93 | -0.53 | -5.60% | 9.26 | 9.3866 | 8.90 | 286,596 |
| Apr 24 2024 | 9.46 | 0.06 | 0.64% | 9.42 | 9.53 | 8.68 | 2,251,501 |
| Apr 23 2024 | 9.40 | -0.60 | -6.00% | 10.00 | 10.17 | 9.37 | 199,967 |
| Apr 22 2024 | 10.00 | -0.57 | -5.39% | 10.64 | 10.90 | 9.70 | 210,810 |
| Apr 19 2024 | 10.57 | 0.04 | 0.38% | 10.37 | 10.66 | 10.26 | 163,006 |
| Apr 18 2024 | 10.53 | -0.25 | -2.32% | 10.68 | 10.835 | 10.37 | 109,521 |
| Apr 17 2024 | 10.78 | -0.25 | -2.27% | 11.14 | 11.29 | 10.73 | 120,741 |
| Apr 16 2024 | 11.03 | 0.25 | 2.32% | 10.66 | 11.32 | 10.53 | 197,243 |
| Apr 15 2024 | 10.78 | -0.54 | -4.77% | 11.34 | 11.38 | 10.73 | 72,558 |
| Apr 12 2024 | 11.32 | -0.55 | -4.63% | 11.97 | 11.97 | 10.94 | 186,748 |
| Apr 11 2024 | 11.87 | 0.72 | 6.46% | 11.20 | 12.25 | 10.93 | 157,739 |
| Apr 10 2024 | 11.15 | -0.16 | -1.37% | 10.84 | 11.23 | 10.84 | 90,960 |
| Apr 09 2024 | 11.305 | 0.57 | 5.26% | 10.80 | 11.33 | 10.80 | 114,375 |
| Apr 08 2024 | 10.74 | -0.01 | -0.09% | 10.75 | 10.85 | 10.20 | 69,337 |
| Apr 05 2024 | 10.75 | 0.38 | 3.66% | 10.28 | 10.76 | 10.0601 | 133,482 |
| Apr 04 2024 | 10.37 | -0.45 | -4.16% | 10.94 | 11.01 | 10.05 | 102,434 |
| Apr 03 2024 | 10.82 | -0.51 | -4.50% | 11.29 | 11.29 | 10.58 | 175,280 |
| Apr 02 2024 | 11.33 | 0.25 | 2.26% | 10.92 | 11.37 | 10.57 | 170,191 |
| Apr 01 2024 | 11.08 | -0.22 | -1.95% | 11.47 | 11.48 | 10.56 | 245,371 |
| Mar 28 2024 | 11.30 | 0.20 | 1.80% | 11.06 | 11.47 | 10.82 | 172,356 |
| Mar 27 2024 | 11.10 | 0.34 | 3.16% | 10.76 | 11.23 | 10.39 | 70,643 |
| Mar 26 2024 | 10.76 | -0.75 | -6.52% | 11.58 | 11.80 | 10.71 | 105,064 |
| Mar 25 2024 | 11.51 | -0.69 | -5.66% | 12.20 | 12.44 | 11.06 | 447,535 |
| Mar 22 2024 | 12.20 | 0.12 | 0.99% | 12.16 | 12.45 | 11.89 | 161,278 |
| Mar 21 2024 | 12.08 | 0.24 | 2.03% | 11.88 | 12.41 | 11.845 | 258,685 |
| Mar 20 2024 | 11.84 | 0.67 | 6.00% | 11.24 | 11.85 | 10.885 | 553,417 |
| Mar 19 2024 | 11.17 | 0.55 | 5.18% | 10.64 | 11.23 | 9.88 | 324,719 |
| Mar 18 2024 | 10.62 | -0.13 | -1.21% | 10.83 | 10.93 | 10.27 | 269,541 |
| Mar 15 2024 | 10.75 | 0.28 | 2.67% | 10.48 | 10.94 | 10.30 | 216,667 |
| Mar 14 2024 | 10.47 | -0.38 | -3.50% | 10.89 | 10.89 | 10.43 | 169,815 |
| Mar 13 2024 | 10.85 | -0.01 | -0.09% | 10.93 | 11.1021 | 10.80 | 75,254 |
| Mar 12 2024 | 10.86 | 1.11 | 11.38% | 9.79 | 10.99 | 9.79 | 195,281 |
| Mar 11 2024 | 9.75 | -1.28 | -11.60% | 10.93 | 10.93 | 9.71 | 250,009 |
| Mar 08 2024 | 11.03 | -0.03 | -0.27% | 11.10 | 11.31 | 10.96 | 85,623 |
| Mar 07 2024 | 11.06 | 0.03 | 0.27% | 11.26 | 11.64 | 10.80 | 204,973 |
