CMS Energy Corporation (BIT:1CMS)
Italy · Delayed Price · Currency is EUR 64.00
+0.47 (0.73%)
At close: Aug 7, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 6, 2025 | 63.53 | 63.53 | 63.53 | 64.00 | 63.53 | -0.78% | - |
| Aug 5, 2025 | 64.03 | 64.03 | 64.03 | 64.50 | 64.03 | - | - |
| Aug 4, 2025 | 64.03 | 64.03 | 64.03 | 64.50 | 64.03 | 0.78% | - |
| Aug 1, 2025 | 63.53 | 63.53 | 63.53 | 64.00 | 63.53 | 0.79% | - |
| Jul 31, 2025 | 63.04 | 63.04 | 63.04 | 63.50 | 63.04 | 0.79% | - |
| Jul 30, 2025 | 62.54 | 62.54 | 62.54 | 63.00 | 62.54 | 1.61% | - |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 28, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 25, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 24, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | -0.80% | - |
| Jul 23, 2025 | 62.05 | 62.05 | 62.05 | 62.50 | 62.05 | - | - |
| Jul 22, 2025 | 62.05 | 62.05 | 62.05 | 62.50 | 62.05 | 0.81% | - |
| Jul 21, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | 0.81% | - |
| Jul 18, 2025 | 61.05 | 61.05 | 61.05 | 61.50 | 61.05 | 0.82% | - |
| Jul 17, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | 0.83% | - |
| Jul 16, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jul 15, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jul 14, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | 0.83% | - |
| Jul 11, 2025 | 59.56 | 59.56 | 59.56 | 60.00 | 59.56 | -0.83% | - |
| Jul 10, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | 2.54% | - |
| Jul 9, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | - | - |
| Jul 8, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | -0.84% | - |
| Jul 7, 2025 | 59.07 | 59.07 | 59.07 | 59.50 | 59.07 | -0.83% | - |
| Jul 4, 2025 | 59.56 | 59.56 | 59.56 | 60.00 | 59.56 | - | - |
| Jul 3, 2025 | 59.56 | 59.56 | 59.56 | 60.00 | 59.56 | 1.69% | - |
| Jul 2, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | -0.84% | - |
| Jul 1, 2025 | 59.07 | 59.07 | 59.07 | 59.50 | 59.07 | 1.71% | - |
| Jun 30, 2025 | 58.07 | 58.07 | 58.07 | 58.50 | 58.07 | -0.85% | - |
| Jun 27, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | - | - |
| Jun 26, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | - | - |
| Jun 25, 2025 | 58.57 | 58.57 | 58.57 | 59.00 | 58.57 | -1.67% | - |
| Jun 24, 2025 | 59.56 | 59.56 | 59.56 | 60.00 | 59.56 | -0.83% | - |
| Jun 23, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jun 20, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jun 19, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jun 18, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jun 17, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jun 16, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | -0.82% | - |
| Jun 13, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | - | - |
| Jun 12, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | - | - |
| Jun 11, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | -0.81% | - |
| Jun 10, 2025 | 61.05 | 61.05 | 61.05 | 61.50 | 61.05 | 0.82% | - |
| Jun 9, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | - | - |
| Jun 6, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | 0.83% | - |
| Jun 5, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | -2.42% | - |
| Jun 4, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | 0.81% | - |