Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.15	15.38	15.00	15.12	15.12	0.93%	45,856
Nov 4, 2026	14.20	15.12	14.20	14.98	14.98	5.49%	251,933
Nov 3, 2026	14.18	14.44	13.93	14.20	14.20	-1.53%	127,387
Nov 2, 2026	13.68	14.46	13.65	14.42	14.42	6.74%	147,471
Oct 30, 2026	13.64	13.87	13.49	13.51	13.51	-1.96%	100,441
Oct 29, 2026	13.27	13.78	13.14	13.78	13.78	4.55%	121,689
Oct 28, 2026	13.10	13.29	13.03	13.18	13.18	0.30%	63,312
Oct 27, 2026	12.72	13.14	12.72	13.14	13.14	2.50%	77,386
Oct 26, 2026	12.53	13.05	12.53	12.82	12.82	0.94%	54,820
Oct 23, 2026	12.50	12.94	12.50	12.70	12.70	0.55%	49,455
Oct 22, 2026	12.87	12.87	12.55	12.63	12.63	-1.86%	55,150
Oct 21, 2026	12.80	12.94	12.61	12.87	12.87	1.34%	43,119
Oct 20, 2026	12.94	12.94	12.45	12.70	12.70	-0.08%	107,162
Oct 19, 2026	12.96	12.96	12.57	12.71	12.71	-0.86%	42,741
Oct 16, 2026	12.57	12.90	12.53	12.82	12.82	2.31%	72,929
Oct 15, 2026	12.45	12.70	12.42	12.53	12.53	0.56%	63,086
Oct 14, 2026	12.60	12.77	12.46	12.46	12.46	-0.08%	96,072
Oct 13, 2026	12.50	12.66	12.40	12.47	12.47	-0.40%	145,822
Oct 12, 2026	12.88	13.20	12.30	12.52	12.52	-3.99%	281,260
Oct 9, 2026	13.12	13.32	13.04	13.04	13.04	0.69%	33,679
Oct 8, 2026	13.00	13.09	12.71	12.95	12.95	-0.46%	59,159
Oct 7, 2026	13.25	13.38	13.01	13.01	13.01	-2.69%	46,155
Oct 6, 2026	13.25	13.41	13.24	13.37	13.37	1.60%	37,220
Oct 5, 2026	13.30	13.35	13.16	13.16	13.16	-0.30%	41,637
Oct 2, 2026	13.33	13.43	13.16	13.20	13.20	0.30%	46,042
Oct 1, 2026	13.30	13.40	13.02	13.16	13.16	-1.64%	102,794
Sep 30, 2026	13.63	13.83	13.38	13.38	13.38	-0.89%	67,373
Sep 29, 2026	13.47	13.62	13.34	13.50	13.50	0.37%	71,150
Sep 28, 2026	13.50	13.62	13.45	13.45	13.45	-0.22%	38,298
Sep 25, 2026	13.52	13.61	13.42	13.48	13.48	0.75%	33,850
Sep 24, 2026	13.50	13.60	13.37	13.38	13.38	-0.89%	51,354
Sep 23, 2026	13.63	13.85	13.50	13.50	13.50	-0.95%	51,171
Sep 22, 2026	13.69	13.86	13.38	13.63	13.63	-0.87%	138,612
Sep 21, 2026	13.64	13.83	13.63	13.75	13.75	0.95%	39,718
Sep 18, 2026	13.80	13.91	13.62	13.62	13.62	-1.52%	64,428
Sep 17, 2026	13.73	14.02	13.73	13.83	13.83	0.22%	64,802
Sep 16, 2026	13.60	13.86	13.60	13.80	13.80	1.02%	36,595
Sep 15, 2026	13.76	13.86	13.54	13.66	13.66	-0.44%	94,938
Sep 14, 2026	13.70	13.97	13.61	13.72	13.72	-0.29%	59,453
Sep 11, 2026	13.90	13.98	13.74	13.76	13.76	-0.07%	82,252
Sep 10, 2026	13.97	14.14	13.77	13.77	13.77	-1.43%	978,307
Sep 9, 2026	14.26	14.35	13.87	13.97	13.97	-2.92%	117,762
Sep 8, 2026	14.40	14.47	14.16	14.39	14.39	-1.30%	107,824
Sep 7, 2026	14.68	14.68	14.47	14.58	14.58	0.41%	35,851
Sep 4, 2026	14.50	14.68	14.30	14.52	14.52	1.18%	86,607
Sep 3, 2026	14.01	14.50	13.95	14.35	14.35	2.50%	194,943
Sep 2, 2026	14.36	14.37	13.96	14.00	14.00	-2.51%	204,581
Sep 1, 2026	14.46	14.54	14.30	14.36	14.36	-0.69%	69,979
Aug 31, 2026	14.71	14.72	14.46	14.46	14.46	-1.36%	339,911
Aug 28, 2026	14.65	14.85	14.56	14.66	14.66	0.48%	50,801