Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	14.85	14.85	14.48	14.59	14.59	-0.48%	56,922
Aug 26, 2026	14.49	14.83	14.30	14.66	14.66	2.52%	97,508
Aug 25, 2026	14.40	14.59	14.27	14.30	14.30	-0.90%	62,834
Aug 24, 2026	14.54	14.70	14.43	14.43	14.43	-0.76%	28,800
Aug 21, 2026	14.47	14.68	14.47	14.54	14.54	0.48%	57,799
Aug 20, 2026	14.26	14.54	14.26	14.47	14.47	0.70%	32,178
Aug 19, 2026	14.33	14.42	14.23	14.37	14.37	-0.07%	47,200
Aug 18, 2026	14.67	14.81	14.31	14.38	14.38	-2.24%	105,216
Aug 17, 2026	14.98	14.98	14.66	14.71	14.71	-0.54%	52,098
Aug 14, 2026	14.80	14.96	14.76	14.79	14.79	-0.60%	56,104
Aug 13, 2026	14.90	15.01	14.83	14.88	14.88	-0.13%	69,506
Aug 12, 2026	14.80	15.11	14.80	14.90	14.90	0.54%	62,771
Aug 11, 2026	14.80	15.04	14.63	14.82	14.82	-0.67%	92,155
Aug 10, 2026	15.20	15.20	14.88	14.92	14.92	-1.00%	83,711
Aug 7, 2026	15.50	15.50	15.07	15.07	15.07	-2.77%	109,703
Aug 6, 2026	15.47	15.53	15.24	15.50	15.50	0.19%	83,330
Aug 5, 2026	15.44	15.70	15.43	15.47	15.47	0.19%	103,838
Aug 4, 2026	15.42	15.72	15.26	15.44	15.44	0.13%	104,660
Aug 3, 2026	15.01	15.65	15.01	15.42	15.42	2.25%	191,674
Jul 31, 2026	15.06	15.23	14.90	15.08	15.08	0.13%	176,672
Jul 30, 2026	14.50	15.63	14.50	15.06	15.06	3.15%	393,957
Jul 29, 2026	14.73	14.80	14.21	14.60	14.60	-0.54%	176,913
Jul 28, 2026	14.63	14.87	14.50	14.68	14.68	1.03%	108,845
Jul 27, 2026	14.42	14.67	14.42	14.53	14.53	2.11%	108,461
Jul 24, 2026	14.29	14.50	14.07	14.23	14.23	0.49%	148,240
Jul 23, 2026	14.71	14.71	14.02	14.16	14.16	-4.45%	293,404
Jul 22, 2026	14.47	14.89	14.34	14.82	14.82	2.42%	114,021
Jul 21, 2026	14.60	14.74	14.32	14.47	14.47	-0.62%	73,625
Jul 20, 2026	14.80	15.05	14.50	14.56	14.56	-2.02%	152,743
Jul 17, 2026	14.81	14.97	14.64	14.86	14.86	-0.20%	77,206
Jul 16, 2026	14.81	14.93	14.59	14.89	14.89	0.74%	65,488
Jul 15, 2026	14.64	14.84	14.51	14.78	14.78	1.09%	56,167
Jul 14, 2026	14.30	14.71	14.30	14.62	14.62	1.88%	118,767
Jul 13, 2026	14.30	14.50	14.26	14.35	14.35	-1.10%	85,786
Jul 10, 2026	14.32	14.52	14.32	14.51	14.51	1.90%	81,661
Jul 9, 2026	14.39	14.42	14.13	14.24	14.24	-0.35%	1,631,716
Jul 8, 2026	14.60	14.64	14.21	14.29	14.29	-3.58%	120,311
Jul 7, 2026	15.15	15.32	14.71	14.82	14.82	-1.98%	71,024
Jul 6, 2026	15.27	15.42	15.03	15.12	15.12	-0.72%	72,925
Jul 3, 2026	15.10	15.38	14.99	15.23	15.23	2.08%	138,881
Jul 2, 2026	14.52	15.11	14.50	14.92	14.92	2.54%	153,398
Jul 1, 2026	14.50	14.66	14.40	14.55	14.55	-	170,261
Jun 30, 2026	14.45	14.75	14.32	14.55	14.55	1.54%	156,164
Jun 29, 2026	14.89	15.00	14.26	14.33	14.33	-3.76%	139,581