Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.0491	0.0550	0.0468	0.0533	237,546	+0.00(+6.39%)
Dec 31, 2025	0.0435	0.0550	0.0400	0.0501	542,213	+0.00(+6.60%)
Dec 30, 2025	0.0401	0.0475	0.0395	0.0470	401,780	+0.01(+15.76%)
Dec 29, 2025	0.0399	0.0503	0.0399	0.0406	1,874,320	+0.00(+0.25%)
Dec 26, 2025	0.0417	0.0431	0.0389	0.0405	2,098,993	-0.00(-4.93%)
Dec 24, 2025	0.0479	0.0481	0.0426	0.0426	1,163,817	-0.01(-10.50%)
Dec 23, 2025	0.0530	0.0544	0.0433	0.0476	2,537,260	-0.01(-12.50%)
Dec 22, 2025	0.0550	0.0630	0.0510	0.0544	852,439	-0.00(-4.56%)
Dec 19, 2025	0.0606	0.0675	0.0570	0.0570	1,224,822	+0.00(+4.01%)
Dec 18, 2025	0.0745	0.0800	0.0548	0.0548	2,745,595	-0.02(-21.71%)
Dec 17, 2025	0.0686	0.0840	0.0670	0.0700	1,144,717	+0.00(+0.14%)
Dec 16, 2025	0.0575	0.0725	0.0550	0.0699	1,163,813	+0.01(+16.50%)
Dec 15, 2025	0.0609	0.0609	0.0505	0.0600	1,502,782	+0.00(+1.69%)
Dec 12, 2025	0.0450	0.0600	0.0400	0.0590	2,666,978	+0.02(+47.87%)
Dec 11, 2025	0.0476	0.0476	0.0380	0.0399	2,556,455	-0.01(-15.11%)
Dec 10, 2025	0.0441	0.0476	0.0441	0.0470	138,552	-0.00(-2.49%)
Dec 09, 2025	0.0433	0.0499	0.0406	0.0482	379,223	+0.01(+13.95%)
Dec 08, 2025	0.0399	0.0435	0.0399	0.0423	461,745	+0.00(+4.19%)
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%)

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