CIFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	19.97	20.84	17.97	18.31	18.31	-6.97%	124,005
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
May 26, 2026	13.92	15.13	13.00	13.50	13.50	8.93%	208,218
May 22, 2026	11.73	12.78	11.25	12.39	12.39	4.18%	169,095
May 21, 2026	10.06	11.92	10.06	11.90	11.90	20.83%	801,881
May 20, 2026	9.64	10.74	9.53	9.85	9.85	7.24%	148,321
May 19, 2026	9.02	9.36	8.09	9.18	9.18	-2.81%	333,091
May 18, 2026	10.50	10.50	8.25	9.45	9.45	-12.98%	384,191
May 15, 2026	11.73	11.79	10.52	10.86	10.86	-17.12%	210,174
May 14, 2026	12.08	13.43	11.45	13.10	13.10	9.98%	137,299
May 13, 2026	10.96	12.34	10.47	11.91	11.91	10.81%	130,752
May 12, 2026	10.27	11.04	9.19	10.75	10.75	-1.85%	180,221
May 11, 2026	10.40	12.21	9.86	10.95	10.95	-2.53%	392,897
May 8, 2026	12.14	12.42	10.44	11.23	11.23	-1.58%	161,527
May 7, 2026	12.30	12.30	10.31	11.41	11.41	-11.22%	156,000
May 6, 2026	13.39	14.10	12.20	12.86	12.86	-1.95%	274,000
May 5, 2026	9.39	13.13	8.69	13.11	13.11	47.85%	604,790
May 4, 2026	8.23	9.19	8.23	8.87	8.87	9.05%	282,845
May 1, 2026	8.90	9.47	8.05	8.13	8.13	-8.43%	73,937
Apr 30, 2026	8.60	9.16	8.38	8.88	8.88	9.91%	63,742
Apr 29, 2026	8.52	8.55	7.86	8.08	8.08	-3.30%	55,787
Apr 28, 2026	8.40	8.54	7.64	8.36	8.36	-10.69%	90,369
Apr 27, 2026	9.49	10.00	9.00	9.36	9.36	0.26%	84,486
Apr 24, 2026	10.41	10.80	9.17	9.33	9.33	-5.79%	96,001
Apr 23, 2026	10.73	11.62	9.53	9.91	9.91	-7.72%	102,444
Apr 22, 2026	9.94	11.11	9.86	10.73	10.73	15.48%	161,876
Apr 21, 2026	10.96	10.96	9.00	9.30	9.30	-12.70%	257,361
Apr 20, 2026	10.38	11.28	10.02	10.65	10.65	-0.88%	130,031
Apr 17, 2026	9.11	10.80	8.39	10.74	10.74	22.31%	507,880
Apr 16, 2026	9.70	9.74	8.31	8.78	8.78	-6.85%	143,886
Apr 15, 2026	9.38	9.87	8.90	9.43	9.43	-5.42%	128,437
Apr 14, 2026	9.96	10.77	9.72	9.97	9.97	8.13%	418,826
Apr 13, 2026	7.55	9.27	7.46	9.22	9.22	14.64%	323,728
Apr 10, 2026	8.08	8.77	8.00	8.04	8.04	2.43%	257,562