Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	15.06	15.16	14.84	14.89	14.89	-1.13%	72,301
Jun 25, 2026	14.90	15.25	14.70	15.06	15.06	1.69%	90,102
Jun 24, 2026	15.00	15.00	14.67	14.81	14.81	-0.60%	82,471
Jun 23, 2026	14.70	15.13	14.56	14.90	14.90	-0.33%	151,014
Jun 22, 2026	15.31	15.33	14.65	14.95	14.95	-2.35%	246,893
Jun 19, 2026	15.50	15.64	15.29	15.31	15.31	-1.29%	116,006
Jun 18, 2026	15.86	15.93	15.21	15.51	15.51	-2.21%	160,026
Jun 17, 2026	15.47	15.99	15.45	15.86	15.86	2.72%	230,844
Jun 16, 2026	16.10	16.20	15.34	15.44	15.44	-3.44%	267,776
Jun 15, 2026	16.04	16.50	15.94	15.99	15.99	2.96%	538,193
Jun 12, 2026	14.69	15.93	14.69	15.53	15.53	8.53%	441,899
Jun 11, 2026	14.51	14.61	14.23	14.31	14.31	-1.78%	151,313
Jun 10, 2026	14.37	15.15	14.28	14.57	14.57	2.10%	480,742
Jun 9, 2026	13.58	14.91	13.51	14.27	14.27	4.77%	425,149
Jun 8, 2026	13.62	13.93	13.62	13.62	13.62	-2.23%	95,910
Jun 5, 2026	14.08	14.14	13.87	13.93	13.93	-0.43%	70,639
Jun 4, 2026	14.26	14.37	13.94	13.99	13.99	-0.71%	287,822
Jun 3, 2026	14.10	14.47	14.03	14.09	14.09	-0.77%	120,983
Jun 2, 2026	14.32	14.43	14.11	14.20	14.20	-	139,004
Jun 1, 2026	14.60	14.60	14.20	14.20	14.20	-3.01%	122,560
May 29, 2026	14.58	14.77	14.40	14.64	14.64	1.46%	423,394
May 28, 2026	14.62	14.62	14.30	14.43	14.43	-0.96%	100,144
May 27, 2026	14.34	14.62	14.34	14.57	14.57	2.32%	111,527
May 26, 2026	14.15	14.47	14.12	14.24	14.24	0.42%	131,362
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