Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.0344	0.0389	0.0344	0.0368	286,259	+0.00(+1.66%)
Apr 16, 2026	0.0390	0.0390	0.0362	0.0362	13,600	+0.00(+0.00%)
Apr 15, 2026	0.0361	0.0390	0.0332	0.0362	19,756	+0.00(+0.28%)
Apr 14, 2026	0.0334	0.0361	0.0333	0.0361	368,280	+0.00(+3.14%)
Apr 13, 2026	0.0324	0.0350	0.0320	0.0350	155,935	+0.00(+3.55%)
Apr 10, 2026	0.0332	0.0340	0.0320	0.0338	60,457	+0.00(+2.42%)
Apr 09, 2026	0.0350	0.0350	0.0320	0.0330	18,562	+0.00(+1.54%)
Apr 08, 2026	0.0334	0.0334	0.0310	0.0325	106,194	+0.00(+1.56%)
Apr 07, 2026	0.0310	0.0327	0.0310	0.0320	40,274	+0.00(+0.31%)
Apr 06, 2026	0.0312	0.0319	0.0300	0.0319	75,700	+0.00(+7.05%)
Apr 02, 2026	0.0302	0.0322	0.0250	0.0298	175,067	+0.00(+2.05%)
Apr 01, 2026	0.0283	0.0319	0.0275	0.0292	329,390	-0.00(-1.68%)
Mar 31, 2026	0.0275	0.0304	0.0275	0.0297	65,734	-0.00(-1.00%)
Mar 30, 2026	0.0300	0.0302	0.0274	0.0300	129,918	+0.00(+9.49%)
Mar 27, 2026	0.0285	0.0300	0.0262	0.0274	313,075	-0.00(-5.52%)
Mar 26, 2026	0.0290	0.0300	0.0270	0.0290	266,284	+0.00(+0.00%)
Mar 25, 2026	0.0318	0.0318	0.0285	0.0290	136,286	-0.00(-3.33%)
Mar 24, 2026	0.0314	0.0322	0.0298	0.0300	214,550	-0.00(-6.25%)
Mar 23, 2026	0.0372	0.0390	0.0250	0.0320	534,626	-0.00(-8.57%)
Mar 20, 2026	0.0300	0.0360	0.0300	0.0350	206,210	+0.00(+0.00%)
Mar 19, 2026	0.0334	0.0360	0.0315	0.0350	83,585	-0.00(-2.78%)
Mar 18, 2026	0.0353	0.0360	0.0324	0.0360	125,056	+0.00(+0.56%)
Mar 17, 2026	0.0352	0.0375	0.0343	0.0358	113,981	-0.00(-2.98%)
Mar 16, 2026	0.0380	0.0398	0.0350	0.0369	151,958	-0.00(-1.60%)
Mar 13, 2026	0.0381	0.0390	0.0351	0.0375	160,154	+0.00(+1.35%)
Mar 12, 2026	0.0376	0.0440	0.0365	0.0370	31,433	-0.00(-7.50%)
Mar 11, 2026	0.0357	0.0400	0.0337	0.0400	297,079	+0.00(+8.70%)
Mar 10, 2026	0.0325	0.0420	0.0325	0.0368	775,955	+0.00(+8.24%)
Mar 09, 2026	0.0300	0.0358	0.0300	0.0340	153,342	-0.00(-2.86%)
Mar 06, 2026	0.0316	0.0350	0.0302	0.0350	268,857	+0.00(+3.55%)
Mar 05, 2026	0.0318	0.0360	0.0302	0.0338	261,182	-0.00(-5.06%)
Mar 04, 2026	0.0331	0.0360	0.0318	0.0356	65,363	+0.00(+7.88%)
Mar 03, 2026	0.0319	0.0363	0.0300	0.0330	618,757	-0.00(-2.94%)
Mar 02, 2026	0.0360	0.0370	0.0306	0.0340	878,629	-0.00(-8.11%)
Feb 27, 2026	0.0370	0.0370	0.0350	0.0370	81,801	+0.00(+0.00%)
Feb 26, 2026	0.0382	0.0384	0.0347	0.0370	394,947	-0.00(-5.13%)
Feb 25, 2026	0.0384	0.0398	0.0375	0.0390	299,340	+0.00(+0.26%)
Feb 24, 2026	0.0398	0.0400	0.0384	0.0389	75,762	-0.00(-2.51%)
Feb 23, 2026	0.0386	0.0399	0.0372	0.0399	195,200	+0.00(+3.91%)
Feb 20, 2026	0.0388	0.0390	0.0384	0.0384	12,860	-0.00(-1.54%)
Feb 19, 2026	0.0370	0.0390	0.0360	0.0390	166,662	+0.00(+4.84%)
Feb 18, 2026	0.0372	0.0372	0.0350	0.0372	121,416	+0.00(+6.29%)
Feb 17, 2026	0.0383	0.0424	0.0340	0.0350	44,363	+0.00(+0.00%)
Feb 13, 2026	0.0350	0.0350	0.0308	0.0350	100,068	+0.00(+1.45%)
Feb 12, 2026	0.0350	0.0350	0.0308	0.0345	46,335	+0.00(+0.88%)
Feb 11, 2026	0.0339	0.0360	0.0310	0.0342	165,763	-0.00(-0.29%)
Feb 10, 2026	0.0298	0.0360	0.0298	0.0343	391,929	+0.00(+15.10%)
Feb 09, 2026	0.0300	0.0300	0.0298	0.0298	32,798	-0.00(-0.67%)
Feb 06, 2026	0.0300	0.0300	0.0298	0.0300	178,846	+0.00(+0.00%)
Feb 05, 2026	0.0294	0.0319	0.0286	0.0300	1,373,740	+0.00(+0.00%)
Feb 04, 2026	0.0300	0.0312	0.0285	0.0300	574,438	+0.00(+0.00%)
Feb 03, 2026	0.0375	0.0386	0.0269	0.0300	2,331,492	-0.01(-14.53%)

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