Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.34	14.50	14.30	14.50	14.50	2.11%	121,929
Mar 24, 2026	14.30	14.32	14.12	14.20	14.20	-1.11%	130,653
Mar 23, 2026	13.94	14.42	13.54	14.36	14.36	1.99%	273,770
Mar 20, 2026	14.32	14.60	14.08	14.08	14.08	-1.40%	208,553
Mar 19, 2026	14.58	14.58	14.26	14.28	14.28	-2.99%	154,748
Mar 18, 2026	14.70	14.80	14.58	14.72	14.72	1.24%	149,497
Mar 17, 2026	14.46	14.70	14.40	14.54	14.54	0.69%	84,430
Mar 16, 2026	14.36	14.58	14.28	14.44	14.44	-	91,168
Mar 13, 2026	14.46	14.54	14.26	14.44	14.44	-0.69%	182,405
Mar 12, 2026	14.76	14.78	14.48	14.54	14.54	-1.89%	91,591
Mar 11, 2026	14.72	14.92	14.70	14.82	14.82	0.14%	97,980
Mar 10, 2026	14.78	14.92	14.66	14.80	14.80	2.07%	200,050
Mar 9, 2026	14.22	14.50	14.06	14.50	14.50	-0.41%	246,428
Mar 6, 2026	14.80	14.86	14.36	14.56	14.56	-0.68%	253,519
Mar 5, 2026	15.10	15.12	14.66	14.66	14.66	-2.66%	185,704
Mar 4, 2026	14.62	15.16	14.62	15.06	15.06	1.35%	188,016
Mar 3, 2026	15.00	15.08	14.60	14.86	14.86	-2.75%	243,029
Mar 2, 2026	15.18	15.44	15.06	15.28	15.28	-2.05%	197,104
Feb 27, 2026	15.78	15.90	15.60	15.60	15.60	-1.52%	155,292
Feb 26, 2026	16.00	16.00	15.76	15.84	15.84	-1.00%	87,599
Feb 25, 2026	15.82	16.00	15.70	16.00	16.00	1.52%	221,738
Feb 24, 2026	15.74	15.88	15.40	15.76	15.76	0.25%	340,970
Feb 23, 2026	15.80	15.90	15.66	15.72	15.72	-0.51%	85,032
Feb 20, 2026	15.64	15.80	15.60	15.80	15.80	1.02%	85,515
Feb 19, 2026	15.56	15.70	15.50	15.64	15.64	1.03%	96,584
Feb 18, 2026	15.48	15.62	15.44	15.48	15.48	0.52%	109,676
Feb 17, 2026	15.30	15.40	15.22	15.40	15.40	0.26%	137,040
Feb 16, 2026	15.30	15.60	15.30	15.36	15.36	1.19%	275,686
Feb 13, 2026	15.30	15.46	15.04	15.18	15.18	-1.81%	274,737
Feb 12, 2026	15.38	15.80	15.36	15.46	15.46	1.44%	169,483
Feb 11, 2026	15.80	15.84	15.24	15.24	15.24	-3.18%	266,072
Feb 10, 2026	15.96	16.02	15.74	15.74	15.74	-0.88%	159,651
Feb 9, 2026	15.98	16.02	15.74	15.88	15.88	0.13%	153,071
Feb 6, 2026	15.94	16.00	15.52	15.86	15.86	-	276,024
Feb 5, 2026	16.16	16.26	15.86	15.86	15.86	-0.88%	250,203
Feb 4, 2026	16.00	16.16	15.80	16.00	16.00	0.13%	233,297
Feb 3, 2026	15.94	15.98	15.78	15.98	15.98	1.27%	112,814
Feb 2, 2026	15.34	15.78	15.26	15.78	15.78	1.81%	114,484
Jan 30, 2026	15.24	15.52	15.24	15.50	15.50	1.71%	100,442
Jan 29, 2026	15.24	15.34	15.12	15.24	15.24	0.79%	110,671
Jan 28, 2026	15.22	15.22	15.04	15.12	15.12	-0.40%	105,559
Jan 27, 2026	15.10	15.24	15.02	15.18	15.18	1.07%	120,178
Jan 26, 2026	15.28	15.30	14.96	15.02	15.02	-0.92%	177,173
Jan 23, 2026	15.20	15.20	14.96	15.16	15.16	-0.13%	99,604
Jan 22, 2026	15.30	15.30	15.06	15.18	15.18	0.66%	130,260
Jan 21, 2026	15.36	15.36	14.76	15.08	15.08	-1.95%	218,881
Jan 20, 2026	15.48	15.48	15.20	15.38	15.38	-1.28%	135,284
Jan 19, 2026	15.32	15.58	15.12	15.58	15.58	0.91%	104,268
Jan 16, 2026	15.80	15.80	15.38	15.44	15.44	-1.66%	113,303
Jan 15, 2026	15.90	15.90	15.70	15.70	15.70	-0.63%	113,894