Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.86	14.23	13.84	14.18	14.18	3.58%	165,074
May 22, 2026	13.62	13.69	13.35	13.69	13.69	2.16%	176,528
May 21, 2026	13.38	13.62	13.30	13.40	13.40	-1.18%	161,637
May 20, 2026	13.37	13.56	13.06	13.56	13.56	2.73%	291,203
May 19, 2026	13.50	13.75	13.03	13.20	13.20	-2.65%	336,802
May 18, 2026	13.80	13.90	13.38	13.56	13.56	-2.52%	348,933
May 15, 2026	14.87	14.87	14.08	14.21	13.91	-3.20%	180,356
May 14, 2026	14.80	14.90	14.66	14.68	14.37	-0.07%	73,630
May 13, 2026	14.90	15.01	14.58	14.69	14.38	-0.81%	94,649
May 12, 2026	14.53	14.91	14.50	14.81	14.50	1.37%	147,559
May 11, 2026	14.15	14.73	14.15	14.61	14.30	2.45%	263,078
May 8, 2026	15.00	15.00	14.26	14.26	13.96	-9.40%	956,907
May 7, 2026	16.01	16.15	15.73	15.74	15.41	-0.44%	125,625
May 6, 2026	15.32	16.03	15.29	15.81	15.48	4.08%	217,483
May 5, 2026	15.00	15.19	14.97	15.19	14.87	1.20%	70,323
May 4, 2026	15.35	15.40	15.01	15.01	14.69	-1.25%	118,502
Apr 30, 2026	15.32	15.32	14.77	15.20	14.88	-0.78%	182,153
Apr 29, 2026	15.41	15.55	15.21	15.32	15.00	-0.58%	77,361
Apr 28, 2026	15.37	15.74	15.37	15.41	15.08	0.20%	100,863
Apr 27, 2026	15.94	15.99	15.36	15.38	15.06	-3.51%	158,908
Apr 24, 2026	15.46	15.94	15.33	15.94	15.60	2.38%	237,891
Apr 23, 2026	15.85	15.85	15.33	15.57	15.24	-2.38%	154,889
Apr 22, 2026	16.24	16.37	15.95	15.95	15.61	-1.18%	143,543
Apr 21, 2026	16.34	16.44	16.02	16.14	15.80	-1.04%	151,064
Apr 20, 2026	16.32	16.38	16.15	16.31	15.97	-1.33%	206,526
Apr 17, 2026	16.04	16.74	15.85	16.53	16.18	2.80%	171,668
Apr 16, 2026	16.23	16.35	15.95	16.08	15.74	-0.12%	185,856
Apr 15, 2026	16.42	16.43	16.10	16.10	15.76	-1.95%	173,711
Apr 14, 2026	16.30	16.56	16.20	16.42	16.07	1.99%	190,053
Apr 13, 2026	16.30	16.34	15.91	16.10	15.76	-3.19%	160,103
Apr 10, 2026	16.10	16.67	15.67	16.63	16.28	2.59%	324,794
Apr 9, 2026	16.48	16.51	16.12	16.21	15.87	-1.70%	160,655
Apr 8, 2026	16.50	16.74	16.28	16.49	16.14	6.59%	198,365
Apr 7, 2026	15.68	15.95	15.47	15.47	15.14	-1.21%	164,774
Apr 2, 2026	15.50	15.74	15.40	15.66	15.33	-1.76%	84,760
Apr 1, 2026	15.68	15.98	15.64	15.94	15.60	4.05%	115,738
Mar 31, 2026	15.20	15.50	15.20	15.32	15.00	0.26%	85,440
Mar 30, 2026	15.00	15.42	15.00	15.28	14.96	1.19%	110,157
Mar 27, 2026	15.36	15.41	14.98	15.10	14.78	-2.08%	107,376
Mar 26, 2026	15.20	15.56	15.20	15.42	15.09	0.52%	107,280
Mar 25, 2026	15.32	15.54	15.12	15.34	15.02	0.66%	165,582
Mar 24, 2026	15.00	15.38	14.84	15.24	14.92	1.06%	100,534
Mar 23, 2026	14.38	15.46	14.30	15.08	14.76	3.43%	188,393
Mar 20, 2026	14.44	14.94	14.44	14.58	14.27	1.11%	146,112
Mar 19, 2026	14.98	14.98	14.28	14.42	14.12	-3.35%	113,113
Mar 18, 2026	14.92	15.08	14.80	14.92	14.61	1.36%	116,963
Mar 17, 2026	14.74	14.94	14.60	14.72	14.41	-0.81%	97,297
Mar 16, 2026	14.44	14.90	14.40	14.84	14.53	2.20%	146,105
Mar 13, 2026	14.32	14.52	13.98	14.52	14.21	0.14%	196,940
Mar 12, 2026	14.76	14.76	14.12	14.50	14.19	-1.76%	404,387