Contango Silver & Gold Stock Price History
NYSE: CTGOBasic MaterialsPrecious MetalsUSD
16.73+0.45 (+2.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTGO price history at a glance
The price history for Contango Silver & Gold (CTGO) on this page begins on December 20, 2010, when the stock closed at $12.25; it most recently closed at $16.73 on October 5, 2026. The highest price in this record is $34.38, reached on January 26, 2026; the latest close is 51.3% below that peak. Across the 15 complete calendar years in the table, CTGO finished higher in 5 and lower in 10. Its best year was 2016 (+468.1%) and its worst was 2014 (-49.7%).
Over roughly 16 years the share price changed +36.6%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, CTGO has lost 31.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $34.38
- Date of high
- Jan 26, 2026
- Low since 2010
- $2.05
- Date of low
- Dec 15, 2014
- 52-week high
- $34.38
- 52-week low
- $14.50
- IPO year
- 2021
- Last close
- $16.73
CTGO returns
1 week
+0.30%
1 month
-15.42%
3 months
+0.66%
6 months
-28.26%
Year to date
-36.65%
1 year
-31.91%
3 years
-6.43%
5 years
-23.95%
CTGO price return, excluding dividends.
CTGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.73 | -37.69% |
| 2025 | 26.85 | +141.89% |
| 2024 | 11.10 | -38.71% |
| 2023 | 18.11 | -20.99% |
| 2022 | 22.92 | -10.47% |
| 2021 | 25.60 | +36.53% |
| 2020 | 18.75 | +29.31% |
| 2019 | 14.50 | -17.28% |
| 2018 | 17.53 | -3.42% |
| 2017 | 18.15 | -7.40% |
| 2016 | 19.60 | +468.12% |
| 2015 | 3.45 | -27.52% |
| 2014 | 4.76 | -49.68% |
| 2013 | 9.46 | -0.42% |
| 2012 | 9.50 | -29.63% |
| 2011 | 13.50 | +28.57% |
| 2010* | 10.50 | -14.29% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
CTGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.75 | 17.03 | 16.58 | 16.73 | +2.76% | |
| 16.25 | 16.50 | 16.14 | 16.28 | +0.18% | |
| 16.49 | 16.49 | 16.20 | 16.25 | -5.30% | |
| 16.88 | 17.16 | 16.60 | 17.16 | +2.26% | |
| 16.72 | 16.88 | 16.30 | 16.78 | +0.60% | |
| 17.16 | 17.45 | 16.58 | 16.68 | -1.01% | |
| 16.78 | 17.02 | 16.52 | 16.85 | +0.42% | |
| 17.11 | 17.27 | 16.77 | 16.78 | -1.12% | |
| 17.11 | 17.16 | 16.51 | 16.97 | +0.12% | |
| 17.65 | 18.04 | 16.94 | 16.95 | -8.63% | |
| 18.08 | 18.90 | 17.85 | 18.55 | +2.32% | |
| 18.25 | 18.30 | 17.70 | 18.13 | -1.36% | |
| 19.26 | 19.53 | 18.30 | 18.38 | -7.27% | |
| 19.01 | 19.90 | 18.91 | 19.82 | +4.81% | |
| 19.00 | 19.19 | 18.52 | 18.91 | +0.96% | |
| 19.28 | 19.31 | 18.65 | 18.73 | -2.19% | |
| 18.62 | 19.38 | 18.57 | 19.15 | +5.74% | |
| 19.33 | 19.33 | 17.84 | 18.11 | -4.83% | |
| 18.55 | 19.23 | 18.20 | 19.03 | +2.86% | |
| 17.88 | 18.93 | 17.60 | 18.50 | +1.04% | |
| 19.27 | 19.45 | 18.18 | 18.31 | -3.02% | |
| 19.22 | 19.39 | 18.78 | 18.88 | -4.55% | |
| 20.00 | 20.34 | 19.78 | 19.78 | -1.10% | |
| 19.74 | 20.28 | 19.73 | 20.00 | +1.16% | |
| 19.46 | 20.02 | 19.43 | 19.77 | -1.84% | |
| 20.39 | 20.40 | 19.60 | 20.14 | +2.70% | |
| 19.04 | 19.92 | 19.04 | 19.61 | +4.31% | |
| 18.75 | 19.57 | 18.71 | 18.80 | -3.59% | |
| 19.06 | 19.63 | 19.06 | 19.50 | +1.19% | |
| 20.40 | 20.56 | 19.11 | 19.27 | -5.45% | |
| 20.18 | 20.74 | 20.15 | 20.38 | +0.39% | |
| 20.10 | 20.46 | 20.00 | 20.30 | -0.54% | |
| 19.88 | 20.75 | 19.83 | 20.41 | +1.14% | |
| 20.09 | 20.36 | 19.55 | 20.18 | +0.85% | |
| 20.77 | 20.80 | 19.97 | 20.01 | -1.57% | |
| 20.64 | 20.94 | 20.22 | 20.33 | -3.19% | |
| 20.00 | 21.20 | 20.00 | 21.00 | +9.66% | |
| 19.15 | 19.57 | 18.92 | 19.15 | -3.19% | |
| 20.11 | 20.41 | 19.44 | 19.78 | -2.08% | |
| 20.01 | 20.53 | 19.72 | 20.20 | +3.70% | |
| 19.32 | 20.07 | 18.80 | 19.48 | -0.61% | |
| 20.13 | 20.37 | 19.57 | 19.60 | -1.66% | |
| 19.62 | 19.97 | 19.40 | 19.93 | +2.10% | |
| 19.40 | 19.70 | 19.02 | 19.52 | +0.31% | |
| 19.25 | 19.71 | 18.96 | 19.46 | +6.57% | |
| 17.91 | 18.44 | 17.91 | 18.26 | +0.33% | |
| 17.67 | 18.54 | 17.42 | 18.20 | +8.59% | |
| 16.33 | 16.90 | 16.16 | 16.76 | +4.95% | |
| 15.40 | 16.05 | 15.36 | 15.97 | +3.70% | |
| 15.66 | 15.85 | 15.12 | 15.40 | -5.00% | |
| 15.86 | 16.24 | 15.56 | 16.21 | +4.72% | |
| 15.76 | 16.09 | 15.15 | 15.48 | -1.90% | |
| 16.13 | 16.33 | 15.50 | 15.78 | -3.84% | |
| 16.04 | 16.59 | 15.85 | 16.41 | +3.86% | |
| 15.90 | 16.06 | 15.49 | 15.80 | -0.69% | |
| 16.05 | 16.14 | 15.58 | 15.91 | -1.30% | |
| 16.40 | 17.19 | 15.92 | 16.12 | +0.25% | |
| 15.66 | 16.25 | 15.50 | 16.08 | +5.10% | |
| 16.00 | 16.05 | 15.19 | 15.30 | -4.37% | |
| 15.53 | 16.32 | 15.33 | 16.00 | +0.82% | |
| 16.42 | 16.42 | 15.59 | 15.87 | -5.65% | |
| 17.14 | 17.40 | 16.47 | 16.82 | -1.69% | |
| 16.70 | 17.28 | 16.70 | 17.11 | +5.29% | |
| 16.30 | 16.55 | 15.88 | 16.25 | -2.23% | |
| 16.76 | 17.01 | 16.33 | 16.62 | -0.89% | |
| 16.07 | 17.19 | 15.82 | 16.77 | +6.75% | |
| 16.40 | 16.40 | 15.27 | 15.71 | -5.53% | |
| 17.18 | 17.18 | 15.89 | 16.63 | -3.26% | |
| 17.64 | 17.87 | 16.99 | 17.19 | -0.23% | |
| 16.51 | 17.27 | 16.51 | 17.23 | +7.75% | |
| 15.90 | 16.61 | 15.83 | 15.99 | +1.27% | |
| 15.79 | 16.00 | 15.36 | 15.79 | +0.77% | |
| 16.00 | 16.00 | 15.31 | 15.67 | -0.44% | |
| 14.97 | 15.93 | 14.97 | 15.74 | +5.50% | |
| 15.15 | 15.38 | 14.77 | 14.92 | +0.61% | |
| 15.10 | 15.43 | 14.50 | 14.83 | -5.18% | |
| 15.35 | 16.38 | 15.25 | 15.64 | -2.07% | |
| 16.24 | 16.71 | 15.71 | 15.97 | -5.95% | |
| 16.93 | 17.11 | 16.09 | 16.98 | +0.47% | |
| 17.25 | 17.66 | 16.75 | 16.90 | -0.71% | |
| 17.27 | 17.69 | 17.01 | 17.02 | -0.64% | |
| 18.05 | 18.50 | 16.81 | 17.13 | +3.76% | |
| 16.00 | 16.57 | 15.90 | 16.51 | +3.38% | |
| 15.03 | 16.16 | 15.02 | 15.97 | +6.75% | |
| 15.01 | 15.68 | 14.88 | 14.96 | -3.30% | |
| 16.55 | 16.73 | 15.30 | 15.47 | -5.56% | |
| 16.60 | 16.95 | 16.29 | 16.38 | -0.73% | |
| 18.20 | 18.22 | 16.42 | 16.50 | -11.81% | |
| 18.66 | 19.13 | 18.57 | 18.71 | +3.54% | |
| 19.38 | 19.43 | 18.02 | 18.07 | -8.32% | |
| 19.81 | 20.21 | 19.22 | 19.71 | +0.31% | |
| 19.64 | 20.03 | 19.25 | 19.65 | -2.29% | |
| 20.00 | 20.76 | 19.50 | 20.11 | +0.80% | |
| 19.75 | 20.49 | 19.14 | 19.95 | +0.35% | |
| 20.50 | 20.87 | 19.82 | 19.88 | -4.56% | |
| 21.19 | 21.50 | 20.49 | 20.83 | +1.12% | |
| 20.86 | 21.07 | 20.36 | 20.60 | -3.74% | |
| 20.73 | 21.80 | 20.44 | 21.40 | +1.09% | |
| 20.46 | 21.17 | 19.98 | 21.17 | +5.17% | |
| 20.39 | 21.02 | 19.82 | 20.13 | -2.85% | |
| 22.15 | 22.80 | 20.45 | 20.72 | -7.66% | |
| 23.77 | 23.99 | 21.36 | 22.44 | -9.19% | |
| 26.38 | 26.38 | 24.20 | 24.71 | -6.26% | |
| 26.12 | 27.00 | 25.90 | 26.36 | -1.75% | |
| 26.48 | 27.34 | 25.81 | 26.83 | -0.15% | |
| 27.50 | 29.52 | 26.35 | 26.87 | -1.18% | |
| 24.95 | 27.44 | 24.95 | 27.19 | +10.30% | |
| 25.00 | 25.81 | 24.58 | 24.65 | +0.28% | |
| 24.12 | 24.84 | 23.80 | 24.58 | +6.64% | |
| 23.00 | 23.55 | 22.75 | 23.05 | +1.72% | |
| 22.70 | 23.86 | 22.39 | 22.66 | -2.03% | |
| 23.11 | 23.59 | 22.40 | 23.13 | +0.78% | |
| 22.53 | 23.94 | 22.45 | 22.95 | +4.75% | |
| 22.06 | 22.45 | 21.66 | 21.91 | -2.84% | |
| 21.89 | 22.74 | 21.41 | 22.55 | +0.45% | |
| 22.49 | 22.79 | 22.21 | 22.45 | -1.71% | |
| 22.16 | 22.94 | 21.80 | 22.84 | +3.82% | |
| 23.25 | 23.25 | 21.50 | 22.00 | -6.82% | |
| 22.90 | 24.15 | 22.63 | 23.61 | +5.54% | |
| 24.05 | 24.44 | 22.23 | 22.37 | -8.06% | |
| 24.50 | 24.71 | 24.00 | 24.33 | -1.54% | |
| 24.70 | 26.10 | 24.66 | 24.71 | +2.45% | |
| 24.77 | 24.89 | 23.95 | 24.12 | -2.82% | |
| 25.33 | 25.90 | 24.69 | 24.82 | -3.50% | |
| 24.85 | 25.82 | 24.39 | 25.72 | +6.68% | |
| 23.60 | 24.25 | 22.94 | 24.11 | +3.39% | |
| 21.65 | 23.45 | 21.65 | 23.32 | +8.11% | |
| 20.89 | 22.07 | 20.57 | 21.57 | +1.94% | |
| 21.14 | 22.00 | 20.50 | 21.16 | +9.13% | |
| 19.36 | 19.60 | 18.64 | 19.39 | +0.15% | |
| 19.67 | 19.74 | 18.99 | 19.36 | -1.17% | |
| 17.55 | 19.69 | 17.50 | 19.59 | +5.61% | |
| 18.95 | 19.14 | 18.42 | 18.55 | -1.07% | |
| 17.00 | 18.95 | 16.77 | 18.75 | +11.61% | |
| 17.20 | 17.40 | 16.37 | 16.80 | -1.81% | |
| 17.12 | 17.47 | 16.40 | 17.11 | +2.52% | |
| 17.33 | 18.43 | 16.69 | 16.69 | -6.66% | |
| 18.08 | 18.42 | 17.49 | 17.88 | +4.14% | |
| 16.81 | 17.30 | 16.70 | 17.17 | +0.35% | |
| 17.14 | 17.88 | 16.66 | 17.11 | -0.52% | |
| 17.88 | 18.15 | 16.92 | 17.20 | -2.05% | |
| 18.08 | 18.47 | 17.34 | 17.56 | -10.50% | |
| 21.00 | 21.08 | 19.62 | 19.62 | -7.67% | |
| 23.20 | 23.30 | 21.25 | 21.25 | -6.51% | |
| 23.25 | 23.80 | 22.59 | 22.73 | -2.61% | |
| 25.12 | 25.38 | 23.24 | 23.34 | -7.45% | |
| 26.12 | 26.12 | 25.22 | 25.22 | -4.72% | |
| 27.01 | 27.19 | 25.81 | 26.47 | -2.22% | |
| 27.25 | 27.90 | 26.93 | 27.07 | +2.04% | |
| 25.77 | 26.90 | 24.86 | 26.53 | -0.64% | |
| 26.65 | 26.98 | 25.93 | 26.70 | -1.33% | |
| 28.18 | 28.18 | 26.54 | 27.06 | -5.42% | |
| 28.90 | 29.43 | 28.16 | 28.61 | +0.77% | |
| 28.48 | 28.50 | 26.65 | 28.39 | -4.80% | |
| 31.00 | 31.11 | 28.95 | 29.82 | -0.83% | |
| 28.90 | 30.46 | 28.67 | 30.07 | +4.01% | |
| 27.90 | 29.13 | 27.40 | 28.91 | +3.07% | |
| 29.43 | 29.75 | 27.92 | 28.05 | -2.77% | |
| 28.28 | 29.26 | 28.25 | 28.85 | -0.21% | |
| 28.03 | 29.38 | 28.02 | 28.91 | +3.92% | |
| 27.28 | 28.16 | 26.86 | 27.82 | +2.02% | |
| 26.04 | 27.39 | 25.46 | 27.27 | +4.88% | |
| 25.61 | 26.29 | 25.39 | 26.00 | +2.77% | |
| 27.17 | 27.17 | 24.75 | 25.30 | -7.46% | |
| 27.04 | 27.69 | 26.60 | 27.34 | +3.21% | |
| 28.93 | 29.00 | 26.44 | 26.49 | -9.06% | |
| 29.11 | 29.48 | 27.80 | 29.13 | +0.94% | |
| 28.78 | 29.30 | 28.39 | 28.86 | +0.66% | |
| 27.25 | 28.92 | 26.99 | 28.67 | +5.91% | |
| 26.25 | 27.47 | 26.25 | 27.07 | +5.87% | |
| 26.97 | 27.22 | 25.41 | 25.57 | -7.29% | |
| 29.06 | 29.06 | 26.71 | 27.58 | -3.84% | |
| 28.76 | 29.55 | 27.69 | 28.68 | +3.50% | |
| 28.29 | 28.81 | 27.29 | 27.71 | -2.26% | |
| 30.02 | 30.88 | 27.68 | 28.35 | -11.32% | |
| 33.37 | 33.50 | 31.30 | 31.97 | -3.12% | |
| 32.87 | 33.27 | 32.00 | 33.00 | +1.35% | |
| 31.73 | 32.64 | 30.61 | 32.56 | +2.71% | |
| 32.50 | 34.38 | 31.56 | 31.70 | -3.32% | |
| 33.75 | 33.75 | 32.32 | 32.79 | -0.94% | |
| 31.04 | 33.57 | 30.80 | 33.10 | +7.33% | |
| 31.89 | 32.20 | 30.47 | 30.84 | -2.62% | |
| 30.50 | 32.13 | 30.31 | 31.67 | +6.63% | |
| 29.20 | 29.75 | 27.99 | 29.70 | +0.75% | |
| 29.48 | 29.50 | 28.25 | 29.48 | +0.17% | |
| 28.11 | 29.95 | 28.06 | 29.43 | +5.33% | |
| 28.03 | 28.22 | 27.29 | 27.94 | -0.18% | |
| 26.56 | 28.28 | 26.56 | 27.99 | +7.70% | |
| 26.27 | 26.87 | 25.96 | 25.99 | -0.04% | |
| 26.87 | 26.96 | 25.89 | 26.00 | -5.73% | |
| 27.26 | 27.73 | 26.04 | 27.58 | +0.99% | |
| 27.32 | 28.01 | 26.87 | 27.31 | +0.48% | |
| 27.14 | 28.64 | 27.10 | 27.18 | +1.23% | |
| 26.50 | 27.51 | 26.09 | 26.85 | +1.67% | |
| 27.98 | 27.98 | 26.26 | 26.41 | -5.58% | |
| 27.80 | 28.93 | 27.80 | 27.97 | +2.01% | |
| 29.35 | 29.35 | 27.32 | 27.42 | -7.52% | |
| 29.41 | 29.98 | 29.12 | 29.65 | +1.30% | |
| 29.42 | 29.50 | 28.61 | 29.27 | +0.86% | |
| 29.95 | 30.22 | 28.55 | 29.02 | -1.29% | |
| 29.00 | 30.17 | 28.96 | 29.40 | +3.89% | |
| 27.65 | 28.72 | 27.47 | 28.30 | +2.42% | |
| 27.30 | 27.75 | 26.82 | 27.63 | +1.54% | |
| 27.00 | 27.70 | 26.70 | 27.21 | +1.08% | |
| 26.60 | 27.30 | 25.83 | 26.92 | +0.41% | |
| 28.26 | 28.60 | 26.44 | 26.81 | -3.60% | |
| 28.33 | 28.94 | 27.11 | 27.81 | +0.91% | |
| 27.21 | 28.55 | 27.06 | 27.56 | +1.73% | |
| 27.98 | 28.72 | 26.05 | 27.09 | -1.92% | |
| 26.37 | 27.73 | 26.20 | 27.62 | +6.15% | |
| 26.28 | 26.45 | 25.49 | 26.02 | -0.76% | |
| 25.97 | 26.80 | 25.80 | 26.22 | +2.22% | |
| 25.07 | 25.95 | 25.07 | 25.65 | +0.16% | |
| 24.41 | 25.88 | 24.41 | 25.61 | +6.27% | |
| 24.27 | 24.57 | 23.84 | 24.10 | -1.67% | |
| 24.15 | 24.99 | 24.04 | 24.51 | +1.20% | |
| 23.25 | 24.40 | 23.07 | 24.22 | +4.98% | |
| 22.86 | 23.36 | 22.70 | 23.07 | +0.92% | |
| 21.71 | 23.12 | 21.67 | 22.86 | +5.44% | |
| 20.96 | 22.02 | 20.76 | 21.68 | +4.08% | |
| 20.82 | 21.56 | 20.64 | 20.83 | -0.14% | |
| 21.65 | 22.59 | 20.79 | 20.86 | -2.75% | |
| 22.91 | 23.18 | 21.43 | 21.45 | -4.88% | |
| 22.81 | 23.12 | 21.88 | 22.55 | +0.13% | |
| 21.99 | 22.81 | 21.42 | 22.52 | +2.88% | |
| 22.10 | 22.74 | 21.54 | 21.89 | -5.52% | |
| 24.00 | 24.03 | 23.16 | 23.17 | -3.54% | |
| 22.96 | 24.32 | 22.66 | 24.02 | +5.35% | |
| 22.10 | 22.90 | 21.52 | 22.80 | +4.30% | |
| 22.37 | 22.94 | 21.77 | 21.86 | +0.32% | |
| 20.74 | 21.92 | 20.74 | 21.79 | +6.50% | |
| 20.77 | 21.55 | 20.45 | 20.46 | -0.97% | |
| 20.55 | 21.09 | 20.49 | 20.66 | +1.13% | |
| 20.73 | 21.27 | 20.22 | 20.43 | -3.54% | |
| 21.50 | 21.75 | 20.99 | 21.18 | -1.30% | |
| 21.46 | 22.04 | 21.21 | 21.46 | -1.42% | |
| 21.01 | 21.99 | 21.01 | 21.77 | +2.16% | |
| 21.80 | 21.80 | 21.18 | 21.31 | -0.37% | |
| 20.80 | 21.94 | 20.80 | 21.39 | +0.90% | |
| 21.76 | 21.91 | 20.72 | 21.20 | -4.85% | |
| 22.39 | 22.82 | 22.07 | 22.28 | -1.02% | |
| 23.26 | 23.26 | 22.28 | 22.51 | -1.49% | |
| 22.50 | 23.47 | 22.40 | 22.85 | -0.57% | |
| 24.56 | 24.56 | 22.70 | 22.98 | -8.88% | |
| 24.96 | 25.35 | 24.56 | 25.22 | +2.94% | |
| 25.16 | 25.35 | 24.04 | 24.50 | -3.43% | |
| 25.86 | 26.20 | 25.12 | 25.37 | -1.40% | |
| 26.50 | 26.88 | 25.32 | 25.73 | -2.54% | |
| 25.40 | 26.69 | 25.19 | 26.40 | +2.80% | |
| 25.00 | 25.99 | 24.90 | 25.68 | +5.07% | |
| 24.55 | 25.36 | 24.28 | 24.44 | -0.53% | |
| 25.13 | 25.64 | 24.40 | 24.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTGO chart for longer ranges.