Cirata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.50	17.00	14.00	16.50	16.50	11.49%	310,507
Apr 13, 2026	14.65	14.80	14.00	14.80	14.80	4.04%	60,919
Apr 10, 2026	13.65	14.60	13.10	14.23	14.23	5.37%	603,586
Apr 9, 2026	13.20	13.94	13.11	13.50	13.50	3.65%	529,071
Apr 8, 2026	13.00	13.50	12.80	13.03	13.03	-1.14%	196,548
Apr 7, 2026	13.25	13.40	12.50	13.18	13.18	-	420,200
Apr 2, 2026	14.45	14.45	12.60	13.18	13.18	-8.82%	941,276
Apr 1, 2026	14.50	15.40	13.72	14.45	14.45	-0.34%	153,022
Mar 31, 2026	14.00	15.95	14.00	14.50	14.50	-0.68%	96,132
Mar 30, 2026	16.00	16.00	13.90	14.60	14.60	-1.02%	2,945
Mar 27, 2026	14.80	15.00	14.50	14.75	14.75	0.17%	185,949
Mar 26, 2026	14.40	14.75	14.00	14.73	14.73	1.73%	195,946
Mar 25, 2026	14.50	15.75	13.70	14.48	14.48	1.40%	36,244
Mar 24, 2026	15.00	15.54	14.00	14.28	14.28	-2.39%	143,207
Mar 23, 2026	15.00	15.00	14.25	14.63	14.63	-0.68%	72,798
Mar 20, 2026	15.00	16.20	14.00	14.73	14.73	-3.60%	39,670
Mar 19, 2026	14.95	16.20	14.95	15.28	15.28	-2.24%	22,903
Mar 18, 2026	16.00	16.00	14.50	15.63	15.63	-1.42%	867,403
Mar 17, 2026	16.50	17.25	15.73	15.85	15.85	-2.46%	60,745
Mar 16, 2026	17.60	17.65	16.06	16.25	16.25	-5.93%	90,207
Mar 13, 2026	18.00	18.00	16.64	17.28	17.28	1.62%	5,002
Mar 12, 2026	16.75	17.90	16.48	17.00	17.00	0.44%	6,232
Mar 11, 2026	16.40	17.45	16.35	16.93	16.93	1.35%	12,862
Mar 10, 2026	16.80	16.95	16.50	16.70	16.70	-1.62%	24,699
Mar 9, 2026	18.00	18.00	16.50	16.98	16.98	-1.16%	9,339
Mar 6, 2026	16.70	17.85	16.64	17.18	17.18	2.69%	6,454
Mar 5, 2026	16.70	17.75	16.50	16.73	16.73	-0.45%	70,284
Mar 4, 2026	17.40	17.40	16.70	16.80	16.80	-2.18%	40,269
Mar 3, 2026	17.95	17.95	16.77	17.18	17.18	2.08%	55,178
Mar 2, 2026	17.95	18.11	16.76	16.83	16.83	-2.89%	77,166
Feb 27, 2026	17.50	17.70	17.00	17.33	17.33	-0.29%	133,543
Feb 26, 2026	17.65	17.70	17.05	17.38	17.38	-0.29%	26,172
Feb 25, 2026	17.95	18.00	17.00	17.43	17.43	1.16%	25,621
Feb 24, 2026	17.45	18.05	17.10	17.23	17.23	-1.71%	23,866
Feb 23, 2026	17.95	17.95	17.15	17.53	17.53	0.14%	72,696
Feb 20, 2026	18.50	18.50	17.10	17.50	17.50	-3.85%	183,848
Feb 19, 2026	18.50	18.50	18.40	18.20	18.20	-2.80%	13,885
Feb 18, 2026	18.50	18.95	18.50	18.73	18.73	0.54%	51,137
Feb 17, 2026	19.00	19.00	17.85	18.63	18.63	0.27%	94,841
Feb 16, 2026	17.55	18.95	17.55	18.58	18.58	2.62%	188,545
Feb 13, 2026	18.00	18.90	18.00	18.10	18.10	-	594,139
Feb 12, 2026	18.40	18.95	18.10	18.10	18.10	-3.34%	451,225
Feb 11, 2026	17.50	18.95	17.50	18.73	18.73	1.22%	227,749
Feb 10, 2026	17.90	18.95	17.05	18.50	18.50	5.11%	25,330
Feb 9, 2026	17.00	19.00	17.00	17.60	17.60	-2.76%	129,838
Feb 6, 2026	17.55	18.95	17.40	18.10	18.10	-2.16%	114,048
Feb 5, 2026	18.00	18.95	18.00	18.50	18.50	2.78%	109,505
Feb 4, 2026	18.00	19.95	17.75	18.00	18.00	-	96,734
Feb 3, 2026	18.55	19.90	18.00	18.00	18.00	-5.26%	29,351
Feb 2, 2026	18.45	20.18	18.25	19.00	19.00	-2.56%	175,150