Concord Acquisition Corp II (CNDA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 248 |
| 25 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 4,500 |
| 24 Apr 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
| 23 Apr 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,400 |
| 22 Apr 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 6,400 |
| 19 Apr 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 178,900 |
| 18 Apr 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 72,100 |
| 17 Apr 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 15,300 |
| 16 Apr 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,900 |
| 15 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 16,600 |
| 12 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
| 11 Apr 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 40,300 |
| 10 Apr 2024 | 10.65 | 10.65 | 10.53 | 10.54 | 10.54 | 50,700 |
| 09 Apr 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 54,400 |
| 08 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 400 |
| 05 Apr 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 2,800 |
| 04 Apr 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 51,100 |
| 03 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 02 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 01 Apr 2024 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | 5,300 |
| 28 Mar 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 1,300 |
| 27 Mar 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 600 |
| 26 Mar 2024 | 10.51 | 10.52 | 10.50 | 10.52 | 10.52 | 33,800 |
| 25 Mar 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 2,300 |
| 22 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 21 Mar 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 31,000 |
| 20 Mar 2024 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | 194,500 |
| 19 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
| 18 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3,700 |
| 15 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 134,000 |
| 14 Mar 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 14,100 |
| 13 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 700 |
| 12 Mar 2024 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 362,300 |
| 11 Mar 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 300 |
| 08 Mar 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | 4,700 |
| 07 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 06 Mar 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 55,400 |
| 05 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 75,100 |
| 04 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
| 01 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
| 29 Feb 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 300 |
| 28 Feb 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,300 |
| 27 Feb 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 3,000 |
| 26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6,900 |
| 23 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 168,600 |
| 22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 |
| 21 Feb 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 71,200 |
| 20 Feb 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 1,400 |
| 16 Feb 2024 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 1,100 |
| 15 Feb 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 1,900 |
| 14 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 136,300 |
| 13 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 900 |
| 12 Feb 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 5,700 |
| 09 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 36,500 |
| 08 Feb 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 5,800 |
| 07 Feb 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 107,100 |
| 06 Feb 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 703,700 |
| 05 Feb 2024 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 197,600 |
| 02 Feb 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 19,600 |
| 01 Feb 2024 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | 19,200 |
| 31 Jan 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 156,200 |
| 30 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,000 |
| 29 Jan 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 408,600 |
| 26 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| 25 Jan 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 8,800 |
| 24 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 58,200 |
| 23 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 108,500 |
| 22 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
| 19 Jan 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 5,000 |
| 18 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
| 17 Jan 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 266,000 |
| 16 Jan 2024 | 10.41 | 10.43 | 10.41 | 10.41 | 10.41 | 3,100 |
| 12 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 98,100 |
| 11 Jan 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 86,200 |
| 10 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 91,900 |
| 09 Jan 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 15,700 |
| 08 Jan 2024 | 10.43 | 10.44 | 10.41 | 10.41 | 10.41 | 170,400 |
| 05 Jan 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 6,600 |
| 04 Jan 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 351,300 |
| 03 Jan 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 5,800 |
| 02 Jan 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 27,700 |
| 29 Dec 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 76,200 |
| 28 Dec 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 200 |
| 27 Dec 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 260,900 |
| 26 Dec 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 77,000 |
| 22 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| 21 Dec 2023 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | 26,100 |
| 20 Dec 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 6,200 |
| 19 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 300 |
| 18 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7,300 |
| 15 Dec 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 41,500 |
| 14 Dec 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 346,200 |
| 13 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 218,800 |
| 12 Dec 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,600 |
| 11 Dec 2023 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 3,800 |
| 08 Dec 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 109,500 |
| 07 Dec 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 26,500 |
| 06 Dec 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 4,800 |
| 05 Dec 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 700 |
| 04 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 35,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.