Conn's, Inc. - CONN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2024	0.01	0.01	0.01	0.01	0.01	401
August 30, 2024	0	0.01	0.01	0.03	0	54,140
August 29, 2024	0.01	0.01	0.01	0.02	0.01	50,754
August 28, 2024	0.01	0.01	0.01	0.01	0.01	1,704
August 27, 2024	0.01	0.01	0.01	0.01	0.01	23,257
August 26, 2024	0.01	0.01	0.01	0.01	0.01	12,525
August 23, 2024	0.03	0.03	0.03	0.03	0.03	119,060
August 22, 2024	0.01	0.01	0.01	0.01	0.01	13,687
August 21, 2024	0.02	0.01	0.01	0.03	0.01	52,481
August 20, 2024	0.02	0.03	0.03	0.04	0.02	295,052
August 19, 2024	0.02	0.02	0.02	0.05	0.01	55,435
August 16, 2024	0.02	0.02	0.02	0.02	0.02	4,501
August 15, 2024	0.01	0.02	0.02	0.02	0.01	20,388
August 14, 2024	0.01	0.03	0.03	0.03	0.01	82,255
August 13, 2024	0.02	0.01	0.01	0.03	0.01	25,436
August 12, 2024	0.01	0.03	0.03	0.04	0.01	33,194
August 09, 2024	0.01	0.04	0.04	0.04	0.01	73,683
August 08, 2024	0.04	0.04	0.04	0.07	0.01	230,192
August 07, 2024	0.04	0.12	0.12	0.28	0.04	137,337
August 06, 2024	0.07	0.07	0.07	0.1	0.04	482,689
August 05, 2024	0.13	0.1	0.1	0.15	0.1	2.87M
August 02, 2024	0.2	0.18	0.18	0.22	0.18	1.64M
August 01, 2024	0.31	0.25	0.25	0.33	0.25	818,787
July 31, 2024	0.31	0.32	0.32	0.33	0.31	389,419
July 30, 2024	0.35	0.32	0.32	0.36	0.32	530,535
July 29, 2024	0.33	0.35	0.35	0.4	0.33	819,188
July 26, 2024	0.37	0.34	0.34	0.42	0.32	2M
July 25, 2024	0.35	0.41	0.41	0.43	0.32	1.66M
July 24, 2024	0.34	0.35	0.35	0.44	0.31	4.45M
July 23, 2024	0.49	0.51	0.51	0.52	0.49	281,400
July 22, 2024	0.53	0.5	0.5	0.54	0.47	539,533
July 19, 2024	0.55	0.52	0.52	0.58	0.52	414,986
July 18, 2024	0.65	0.56	0.56	0.69	0.55	740,754
July 17, 2024	0.71	0.68	0.68	0.73	0.61	872,913
July 16, 2024	0.67	0.7	0.7	0.74	0.67	275,520
July 15, 2024	0.67	0.67	0.67	0.74	0.65	748,559
July 12, 2024	0.59	0.66	0.66	0.7	0.59	706,793
July 11, 2024	0.6	0.57	0.57	0.63	0.55	821,675
July 10, 2024	0.65	0.6	0.6	0.67	0.6	273,411
July 09, 2024	0.63	0.66	0.66	0.68	0.63	301,762
July 08, 2024	0.6	0.66	0.66	0.74	0.58	783,805
July 05, 2024	0.66	0.58	0.58	0.68	0.56	692,675
July 03, 2024	0.66	0.66	0.66	0.7	0.61	624,587
July 02, 2024	0.55	0.74	0.74	0.76	0.52	3.14M
July 01, 2024	1.12	1.04	1.04	1.19	1.04	783,046
June 28, 2024	1.21	1.11	1.11	1.38	1.09	624,396
June 27, 2024	1.62	1.21	1.21	1.62	1.11	1.79M
June 26, 2024	1.92	1.65	1.65	1.97	1.54	770,478
June 25, 2024	2.05	1.96	1.96	2.2	1.93	191,303
June 24, 2024	2.21	2.03	2.03	2.27	2.03	374,378
June 21, 2024	2.26	2.19	2.19	2.35	2.16	132,438
June 20, 2024	2.15	2.2	2.2	2.36	2.04	346,573
June 18, 2024	2.46	2.04	2.04	2.47	2.04	359,684
June 17, 2024	2.47	2.44	2.44	2.65	2.37	277,122
June 14, 2024	2.43	2.37	2.37	2.53	2.31	200,859
June 13, 2024	2.62	2.48	2.48	2.62	2.35	254,757
June 12, 2024	2.83	2.62	2.62	2.88	2.55	327,270
June 11, 2024	2.92	2.8	2.8	2.92	2.65	172,157
June 10, 2024	3.02	2.83	2.83	3.13	2.8	142,638
June 07, 2024	3.1	3.08	3.08	3.31	3.01	63,305

Conn's, Inc. (CONN) NASDAQ