CIFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	5.65	6.58	5.40	5.73	5.73	-6.05%	478,955
Aug 5, 2026	7.26	7.69	6.04	6.10	6.10	-16.33%	662,863
Aug 4, 2026	7.34	8.85	7.09	7.29	7.29	-30.50%	829,933
Aug 3, 2026	8.41	11.27	8.31	10.48	10.48	15.33%	229,860
Jul 31, 2026	10.51	10.81	8.68	9.09	9.09	-4.32%	246,794
Jul 30, 2026	7.95	9.52	7.95	9.50	9.50	59.47%	305,117
Jul 29, 2026	7.78	7.81	5.84	5.96	5.96	-26.85%	216,595
Jul 28, 2026	8.38	8.38	6.86	8.14	8.14	-11.57%	158,822
Jul 27, 2026	11.32	11.32	8.52	9.21	9.21	-12.60%	126,773
Jul 24, 2026	12.86	13.22	10.39	10.54	10.54	-21.43%	178,230
Jul 23, 2026	12.03	14.31	11.68	13.41	13.41	11.27%	130,430
Jul 22, 2026	10.18	12.20	10.18	12.05	12.05	13.65%	164,651
Jul 21, 2026	9.30	11.93	9.30	10.60	10.60	22.39%	390,334
Jul 20, 2026	7.45	8.98	7.45	8.66	8.66	34.80%	152,966
Jul 17, 2026	5.98	6.61	5.45	6.43	6.43	-2.18%	75,993
Jul 16, 2026	7.50	7.81	6.52	6.57	6.57	-21.93%	206,300
Jul 15, 2026	8.60	9.05	7.47	8.42	8.42	-0.96%	204,733
Jul 14, 2026	9.32	9.44	7.78	8.50	8.50	-1.17%	78,767
Jul 13, 2026	9.93	10.51	8.28	8.60	8.60	-19.10%	103,810
Jul 10, 2026	11.75	11.93	10.25	10.63	10.63	-9.74%	67,354
Jul 9, 2026	11.26	12.50	11.19	11.78	11.77	14.02%	58,342
Jul 8, 2026	9.12	10.41	8.98	10.33	10.33	11.88%	43,551
Jul 7, 2026	9.39	9.77	8.25	9.23	9.23	-10.54%	77,574
Jul 6, 2026	9.94	11.10	9.83	10.32	10.32	15.40%	104,691
Jul 2, 2026	11.78	11.89	8.24	8.94	8.94	-24.02%	254,146
Jul 1, 2026	12.53	12.53	10.62	11.77	11.77	-13.86%	154,344
Jun 30, 2026	13.50	13.93	12.85	13.66	13.66	-2.65%	61,165
Jun 29, 2026	15.93	16.50	12.46	14.03	14.03	-9.45%	959,214
Jun 26, 2026	13.42	15.55	13.00	15.50	15.50	2.47%	64,028
Jun 25, 2026	17.86	17.90	13.70	15.12	15.12	-4.03%	70,966
Jun 24, 2026	17.29	17.29	14.27	15.76	15.76	-10.62%	218,385
Jun 23, 2026	15.54	19.32	15.25	17.63	17.63	-3.87%	99,375
Jun 22, 2026	19.97	20.84	17.97	18.34	18.34	-6.83%	124,643
Jun 18, 2026	17.94	20.71	16.47	19.68	19.68	22.01%	166,130
Jun 17, 2026	16.61	18.39	16.05	16.13	16.13	0.40%	126,437
Jun 16, 2026	15.89	17.55	15.89	16.07	16.07	1.61%	90,178
Jun 15, 2026	15.79	16.86	15.54	15.81	15.81	11.95%	107,233
Jun 12, 2026	12.75	15.03	12.75	14.13	14.12	16.54%	148,760
Jun 11, 2026	10.50	12.37	10.40	12.12	12.12	14.61%	61,124
Jun 10, 2026	12.45	12.95	10.50	10.58	10.57	-17.80%	168,957
Jun 9, 2026	15.08	15.75	11.35	12.87	12.86	-9.88%	142,519
Jun 8, 2026	13.26	14.44	12.76	14.27	14.27	16.66%	106,861
Jun 5, 2026	15.04	15.04	10.73	12.24	12.24	-24.56%	155,871
Jun 4, 2026	15.50	17.24	14.49	16.22	16.22	-5.97%	95,456
Jun 3, 2026	18.27	20.23	16.61	17.25	17.25	-0.35%	544,014
Jun 2, 2026	15.99	17.50	15.80	17.31	17.31	18.73%	143,644
Jun 1, 2026	13.12	15.48	12.55	14.58	14.58	3.42%	248,451
May 29, 2026	14.91	14.91	12.79	14.10	14.10	-7.30%	430,254
May 28, 2026	15.52	15.90	14.50	15.21	15.21	-4.71%	270,505
May 27, 2026	13.67	16.42	12.79	15.96	15.96	18.22%	282,175