Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.0419	0.0450	0.0406	0.0406	395,053	-0.00(-0.98%)
Dec 04, 2025	0.0410	0.0415	0.0400	0.0410	231,902	+0.00(+1.23%)
Dec 03, 2025	0.0407	0.0419	0.0405	0.0405	44,921	+0.00(+1.50%)
Dec 02, 2025	0.0443	0.0446	0.0399	0.0399	624,302	-0.01(-13.07%)
Dec 01, 2025	0.0480	0.0480	0.0391	0.0459	644,765	+0.00(+0.88%)
Nov 28, 2025	0.0494	0.0494	0.0455	0.0455	113,276	-0.00(-3.19%)
Nov 26, 2025	0.0464	0.0495	0.0451	0.0470	280,887	-0.00(-0.84%)
Nov 25, 2025	0.0470	0.0500	0.0415	0.0474	283,282	+0.00(+4.41%)
Nov 24, 2025	0.0460	0.0500	0.0430	0.0454	485,295	-0.00(-1.09%)
Nov 21, 2025	0.0448	0.0480	0.0430	0.0459	793,308	+0.00(+1.77%)
Nov 20, 2025	0.0508	0.0534	0.0441	0.0451	1,170,885	-0.01(-11.22%)
Nov 19, 2025	0.0520	0.0533	0.0508	0.0508	73,774	-0.00(-0.39%)
Nov 18, 2025	0.0517	0.0566	0.0500	0.0510	591,398	-0.00(-7.27%)
Nov 17, 2025	0.0500	0.0564	0.0500	0.0550	60,884	+0.00(+4.96%)
Nov 14, 2025	0.0566	0.0566	0.0524	0.0524	165,248	-0.00(-2.24%)
Nov 13, 2025	0.0590	0.0590	0.0536	0.0536	27,893	-0.00(-1.65%)
Nov 12, 2025	0.0568	0.0590	0.0536	0.0545	10,730	-0.00(-7.47%)
Nov 11, 2025	0.0550	0.0590	0.0530	0.0589	131,856	+0.00(+7.09%)
Nov 10, 2025	0.0605	0.0605	0.0512	0.0550	107,705	+0.00(+0.00%)
Nov 07, 2025	0.0506	0.0606	0.0502	0.0550	307,937	+0.00(+8.48%)
Nov 06, 2025	0.0540	0.0595	0.0506	0.0507	218,333	-0.00(-4.52%)
Nov 05, 2025	0.0522	0.0605	0.0510	0.0531	155,716	+0.00(+1.72%)
Nov 04, 2025	0.0528	0.0604	0.0512	0.0522	172,654	-0.00(-1.51%)
Nov 03, 2025	0.0516	0.0560	0.0500	0.0530	89,869	-0.00(-2.75%)
Oct 31, 2025	0.0500	0.0590	0.0500	0.0545	153,573	-0.00(-2.68%)
Oct 30, 2025	0.0543	0.0560	0.0506	0.0560	26,730	-0.00(-1.75%)
Oct 29, 2025	0.0590	0.0590	0.0506	0.0570	42,424	+0.00(+6.54%)
Oct 28, 2025	0.0566	0.0537	0.0535	0.0535	88,487	-0.00(-3.43%)
Oct 27, 2025	0.0570	0.0580	0.0506	0.0554	1,014,589	-0.00(-0.72%)
Oct 24, 2025	0.0579	0.0590	0.0534	0.0558	653,822	-0.00(-3.12%)
Oct 23, 2025	0.0565	0.0591	0.0552	0.0576	298,014	+0.00(+1.05%)
Oct 22, 2025	0.0580	0.0602	0.0554	0.0570	507,644	-0.00(-4.68%)
Oct 21, 2025	0.0628	0.0650	0.0570	0.0598	399,992	-0.01(-8.00%)
Oct 20, 2025	0.0690	0.0690	0.0620	0.0650	125,435	+0.00(+4.84%)
Oct 17, 2025	0.0692	0.0692	0.0595	0.0620	596,837	-0.01(-10.40%)
Oct 16, 2025	0.0700	0.0700	0.0670	0.0692	80,793	-0.00(-1.42%)
Oct 15, 2025	0.0700	0.0704	0.0647	0.0702	112,526	+0.00(+7.18%)
Oct 14, 2025	0.0689	0.0689	0.0630	0.0655	440,721	-0.00(-6.43%)
Oct 13, 2025	0.0670	0.0750	0.0652	0.0700	102,465	+0.00(+2.94%)
Oct 10, 2025	0.0710	0.0760	0.0650	0.0680	260,307	-0.00(-2.86%)
Oct 09, 2025	0.0640	0.0700	0.0610	0.0700	1,252,067	+0.01(+8.70%)
Oct 08, 2025	0.0562	0.0650	0.0562	0.0644	261,026	+0.00(+3.87%)
Oct 07, 2025	0.0540	0.0650	0.0530	0.0620	109,254	+0.01(+13.76%)
Oct 06, 2025	0.0533	0.0600	0.0500	0.0545	108,756	-0.00(-0.91%)
Oct 03, 2025	0.0550	0.0560	0.0505	0.0550	135,967	+0.00(+5.77%)
Oct 02, 2025	0.0500	0.0533	0.0500	0.0520	82,585	-0.00(-3.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Fluent Corp (OP:CNTMF)

Historical Prices

Popular Pages