Concord Acquisition Corp III - CNDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2024	9.64	6.58	6.58	8.87	6.58	9,070
March 25, 2024	10.11	10.04	10.04	11.35	9.95	4,911
March 22, 2024	12.86	10.49	10.49	13.31	10.43	15,155
March 21, 2024	12.21	11.75	11.75	12.24	11.36	2,528
March 20, 2024	11.79	11.14	11.14	11.79	10.9	657
March 18, 2024	11.47	11.47	11.47	11.47	11.47	1,424
March 14, 2024	10.8	10.8	10.8	10.8	10.8	108
March 13, 2024	12	10.79	10.79	12	10.49	21,383
March 12, 2024	13.95	10.94	10.94	14	10.51	32,124
March 11, 2024	11.7	13.34	13.34	13.34	11.7	2,004
March 08, 2024	11.3	10.75	10.75	11.3	10.75	2,403
March 07, 2024	11.4	10.5	10.5	11.89	10.5	43,294
March 06, 2024	12.64	11.3	11.3	12.64	11	28,700
March 05, 2024	11.54	11	11	12.6	11	1,305
March 04, 2024	11.07	11.04	11.04	11.07	11.04	311
March 01, 2024	11.28	10.52	10.52	13.07	10.5	31,666
February 29, 2024	10.66	10.85	10.85	12.65	9.8	2,615
February 28, 2024	11.19	10.72	10.72	17.61	10.55	35,700
February 27, 2024	10.4	10.2	10.2	10.4	9.93	3,177
February 26, 2024	10.42	10.48	10.48	10.48	10.42	1,028
February 23, 2024	10.3	9.9	9.9	10.3	9.9	971
February 22, 2024	10.44	10.59	10.59	10.75	10.31	5,893
February 21, 2024	10.87	10.79	10.79	10.87	10.36	35,919
February 20, 2024	10.79	10.8	10.8	10.82	10.79	46,933
February 16, 2024	10.8	10.79	10.79	10.8	10.74	24,288
February 15, 2024	10.72	10.74	10.74	10.74	10.65	5,467
February 14, 2024	10.72	10.72	10.72	10.72	10.72	159
February 13, 2024	10.71	10.71	10.71	10.71	10.71	692
February 12, 2024	10.68	10.73	10.73	10.73	10.68	101,884
February 09, 2024	10.7	10.7	10.7	10.7	10.7	0
February 08, 2024	10.7	10.7	10.7	10.7	10.7	617
February 07, 2024	10.7	10.7	10.7	10.7	10.7	314
February 06, 2024	10.66	10.66	10.66	10.66	10.66	0
February 05, 2024	10.69	10.66	10.66	10.69	10.65	3,811
February 02, 2024	10.66	10.66	10.66	10.66	10.66	1,003
February 01, 2024	10.62	10.65	10.65	10.65	10.62	338,722
January 31, 2024	10.6	10.6	10.6	10.6	10.6	0
January 30, 2024	10.62	10.6	10.6	10.62	10.6	5,881
January 29, 2024	10.6	10.61	10.61	10.62	10.6	72,795
January 26, 2024	10.6	10.59	10.59	10.6	10.59	10,340
January 25, 2024	10.59	10.59	10.59	10.59	10.59	300
January 24, 2024	10.6	10.59	10.59	10.6	10.59	9,661
January 23, 2024	10.6	10.6	10.6	10.6	10.6	0
January 22, 2024	10.6	10.6	10.6	10.6	10.6	16,400
January 19, 2024	10.6	10.6	10.6	10.6	10.6	4,497
January 18, 2024	10.59	10.6	10.6	10.6	10.58	21,516
January 17, 2024	10.6	10.59	10.59	10.6	10.59	1,128
January 16, 2024	10.58	10.58	10.58	10.58	10.58	0
January 12, 2024	10.58	10.58	10.58	10.58	10.58	0
January 11, 2024	10.57	10.58	10.58	10.59	10.57	365,931
January 10, 2024	10.57	10.57	10.57	10.57	10.57	6,030
January 09, 2024	10.58	10.57	10.57	10.58	10.57	462
January 08, 2024	10.58	10.58	10.58	10.58	10.58	0
January 05, 2024	10.58	10.58	10.58	10.58	10.58	193
January 04, 2024	10.56	10.57	10.57	10.57	10.56	5,214
January 03, 2024	10.56	10.56	10.56	10.56	10.56	4,103
January 02, 2024	10.56	10.57	10.57	10.58	10.56	3,573
December 29, 2023	10.55	10.56	10.56	10.56	10.54	274,682
December 28, 2023	10.53	10.54	10.54	10.54	10.53	21,815
December 27, 2023	10.54	10.54	10.54	10.54	10.54	23,866

Concord Acquisition Corp III (CNDB) NYSE