Cirata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.50	12.50	11.05	12.50	12.50	5.93%	56,435
Sep 3, 2026	11.95	12.00	11.50	11.80	11.80	2.61%	29,811
Sep 2, 2026	12.50	12.25	11.30	11.50	11.50	-11.54%	314,599
Sep 1, 2026	12.90	13.65	12.25	13.00	13.00	2.97%	29,534
Aug 28, 2026	12.40	13.00	12.10	12.63	12.63	-2.88%	144,753
Aug 27, 2026	12.75	13.50	12.70	13.00	13.00	1.17%	25,314
Aug 26, 2026	12.60	13.00	12.60	12.85	12.85	-1.15%	125,538
Aug 25, 2026	13.19	13.05	12.65	13.00	13.00	-3.70%	263,481
Aug 24, 2026	14.00	14.00	13.05	13.50	13.50	0.75%	37,180
Aug 21, 2026	12.80	13.40	12.80	13.40	13.40	-2.55%	81,186
Aug 20, 2026	12.55	13.75	13.00	13.75	13.75	4.36%	124,903
Aug 19, 2026	12.54	13.35	13.00	13.18	13.18	1.35%	57,247
Aug 18, 2026	14.50	13.75	12.80	13.00	13.00	-2.99%	1,527,445
Aug 17, 2026	14.50	14.50	13.35	13.40	13.40	-2.90%	56,837
Aug 14, 2026	13.85	13.90	13.05	13.80	13.80	0.36%	468,315
Aug 13, 2026	14.00	13.85	13.00	13.75	13.75	-1.79%	446,744
Aug 12, 2026	13.40	14.00	13.10	14.00	14.00	4.09%	23,434
Aug 11, 2026	13.25	14.00	12.65	13.45	13.45	-1.28%	225,925
Aug 10, 2026	14.00	14.00	13.25	13.63	13.63	2.06%	1,231,828
Aug 7, 2026	14.00	15.72	13.35	13.35	13.35	-3.78%	106,711
Aug 6, 2026	13.90	14.95	13.50	13.88	13.88	-2.29%	89,205
Aug 5, 2026	15.95	15.95	13.40	14.20	14.20	-10.97%	242,764
Aug 4, 2026	15.95	15.95	14.16	15.95	15.95	6.69%	31,230
Aug 3, 2026	15.95	15.95	13.70	14.95	14.95	-0.33%	182,045
Jul 31, 2026	14.75	15.00	13.75	15.00	15.00	1.69%	115,517
Jul 30, 2026	14.50	14.95	14.47	14.75	14.75	-1.34%	88,226
Jul 29, 2026	15.00	15.30	14.40	14.95	14.95	0.50%	103,054
Jul 28, 2026	14.60	15.95	14.60	14.88	14.88	-0.17%	106,750
Jul 27, 2026	15.06	15.40	14.50	14.90	14.90	-0.67%	199,192
Jul 24, 2026	15.35	15.40	14.35	15.00	15.00	-5.96%	378,462
Jul 23, 2026	15.05	16.90	15.00	15.95	15.95	-	2,365
Jul 22, 2026	15.95	16.72	15.22	15.95	15.95	-0.16%	1,422
Jul 21, 2026	15.00	16.95	15.00	15.98	15.98	-1.24%	15,816
Jul 20, 2026	16.90	16.90	15.00	16.18	16.18	-4.57%	43,439
Jul 17, 2026	16.95	16.95	15.90	16.95	16.95	0.30%	796
Jul 16, 2026	15.05	16.95	15.00	16.90	16.90	3.05%	5,477
Jul 15, 2026	15.05	16.45	15.05	16.40	16.40	2.82%	5,657
Jul 14, 2026	16.40	16.40	15.05	15.95	15.95	-0.93%	141,769
Jul 13, 2026	15.50	15.90	15.05	16.10	16.10	-3.45%	94,432
Jul 10, 2026	16.00	17.85	15.55	16.68	16.68	7.23%	18,269
Jul 9, 2026	15.55	16.20	15.55	15.55	15.55	-7.85%	15,701
Jul 8, 2026	15.55	15.55	15.55	16.88	16.88	-2.03%	26
Jul 7, 2026	17.85	17.90	15.55	17.23	17.23	-3.77%	90,144
Jul 6, 2026	17.90	17.90	15.55	17.90	17.90	-	33,146
Jul 3, 2026	16.80	17.95	16.00	17.90	17.90	6.87%	54,813
Jul 2, 2026	15.50	16.55	15.50	16.75	16.75	-1.33%	10,010
Jul 1, 2026	17.95	17.95	15.55	16.98	16.98	-0.15%	40,101
Jun 30, 2026	16.05	17.95	16.00	17.00	17.00	-	204,190
Jun 29, 2026	15.15	17.90	15.00	17.00	17.00	1.04%	371,069
Jun 26, 2026	17.00	17.95	15.80	16.83	16.83	-3.99%	424,955