CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	35.96	35.96	35.91	35.91	35.91	1.45%	422
Aug 21, 2025	35.48	35.48	35.39	35.39	35.39	-0.59%	5,244
Aug 20, 2025	35.62	35.67	35.61	35.61	35.61	0.16%	2,231
Aug 19, 2025	35.55	35.55	35.55	35.55	35.55	-0.27%	244
Aug 18, 2025	35.64	35.72	35.55	35.65	35.65	-0.06%	3,145
Aug 15, 2025	35.78	35.81	35.67	35.67	35.67	0.50%	2,617
Aug 14, 2025	35.44	35.49	35.44	35.49	35.49	-0.08%	4,216
Aug 13, 2025	35.31	35.61	35.31	35.52	35.52	0.71%	4,115
Aug 12, 2025	35.19	35.31	35.18	35.27	35.27	1.21%	538
Aug 11, 2025	34.94	35.01	34.84	34.84	34.84	-0.49%	7,700
Aug 8, 2025	35.14	35.14	35.02	35.02	35.02	0.66%	185
Aug 7, 2025	34.94	35.30	34.79	34.79	34.79	0.79%	933
Aug 6, 2025	34.45	34.52	34.45	34.52	34.52	0.82%	1,689
Aug 5, 2025	34.19	34.24	34.19	34.24	34.24	-0.22%	258
Aug 4, 2025	34.30	34.31	34.30	34.31	34.31	1.44%	959
Aug 1, 2025	33.81	33.82	33.81	33.82	33.82	-0.26%	894
Jul 31, 2025	33.91	33.91	33.91	33.91	33.91	-1.06%	102
Jul 30, 2025	34.48	34.48	34.17	34.27	34.27	-0.91%	5,714
Jul 29, 2025	34.69	34.69	34.59	34.59	34.59	0.19%	850
Jul 28, 2025	34.63	34.63	34.52	34.52	34.52	-1.51%	1,189
Jul 25, 2025	35.05	35.05	35.05	35.05	35.05	-0.33%	45
Jul 24, 2025	35.32	35.32	35.15	35.17	35.17	-0.41%	702
Jul 23, 2025	35.32	35.32	35.15	35.32	35.32	2.66%	152,443
Jul 22, 2025	34.37	34.40	34.31	34.40	34.40	0.63%	1,604
Jul 21, 2025	34.34	34.35	34.18	34.18	34.18	0.32%	14,592
Jul 18, 2025	34.11	34.11	34.06	34.08	34.08	-0.15%	10,328
Jul 17, 2025	33.99	34.13	33.99	34.13	34.13	0.34%	1,394
Jul 16, 2025	33.85	34.03	33.83	34.01	34.01	0.49%	2,065
Jul 15, 2025	33.90	33.96	33.84	33.84	33.84	-0.89%	14,010
Jul 14, 2025	34.14	34.25	33.98	34.15	34.15	-0.43%	874
Jul 11, 2025	34.29	34.30	34.29	34.30	34.30	-0.77%	346
Jul 10, 2025	34.56	34.56	34.56	34.56	34.56	0.02%	156
Jul 9, 2025	34.28	34.57	34.28	34.56	34.56	0.78%	1,163
Jul 8, 2025	34.24	34.29	34.24	34.29	34.29	0.74%	653
Jul 7, 2025	34.33	34.34	34.04	34.04	34.04	-1.21%	9,316
Jul 3, 2025	34.45	34.45	34.45	34.45	34.45	-0.05%	229
Jul 2, 2025	34.40	34.47	34.31	34.47	34.47	0.49%	1,480
Jul 1, 2025	34.42	34.42	34.30	34.30	34.30	-0.11%	852
Jun 30, 2025	34.28	34.36	34.28	34.34	34.34	0.18%	3,779
Jun 27, 2025	34.28	34.28	34.28	34.28	34.28	-0.23%	44
Jun 26, 2025	34.41	34.41	34.28	34.36	33.97	0.97%	304
Jun 25, 2025	33.98	34.03	33.96	34.03	33.64	-0.16%	815
Jun 24, 2025	34.05	34.08	34.05	34.08	33.70	0.90%	219
Jun 23, 2025	33.78	33.78	33.78	33.78	33.39	0.67%	99
Jun 20, 2025	33.69	33.71	33.55	33.55	33.17	-0.88%	5,967
Jun 18, 2025	33.88	34.06	33.85	33.85	33.47	0.22%	3,385
Jun 17, 2025	33.97	34.09	33.77	33.77	33.39	-1.33%	554
Jun 16, 2025	34.41	34.41	34.23	34.23	33.84	0.63%	372
Jun 13, 2025	33.98	34.05	33.98	34.01	33.63	-1.35%	1,499
Jun 12, 2025	34.48	34.48	34.48	34.48	34.09	0.45%	13