Cembre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	91.00	91.80	89.00	91.80	91.80	1.66%	5,751
Jun 2, 2026	89.90	90.30	88.10	90.30	90.30	2.38%	11,446
Jun 1, 2026	88.60	90.00	87.50	88.20	88.20	-1.34%	6,473
May 29, 2026	89.00	89.65	88.20	89.40	89.40	0.45%	25,216
May 28, 2026	89.00	89.30	88.00	89.00	89.00	0.23%	6,118
May 27, 2026	89.10	91.60	87.70	88.80	88.80	-0.45%	13,917
May 26, 2026	87.80	90.20	87.50	89.20	89.20	1.59%	6,040
May 25, 2026	89.00	90.00	87.60	87.80	87.80	-1.35%	8,062
May 22, 2026	87.70	89.10	87.20	89.00	89.00	1.83%	10,288
May 21, 2026	88.60	89.30	87.10	87.40	87.40	-1.80%	7,708
May 20, 2026	88.20	91.00	87.50	89.00	89.00	1.14%	15,193
May 19, 2026	96.00	96.00	87.00	88.00	88.00	-6.98%	28,301
May 18, 2026	97.50	97.50	93.80	94.60	94.60	-1.40%	15,928
May 15, 2026	95.00	103.40	95.00	98.00	95.94	1.24%	50,720
May 14, 2026	86.80	96.80	86.80	96.80	94.77	11.39%	32,522
May 13, 2026	84.80	87.20	84.50	86.90	85.07	3.21%	15,798
May 12, 2026	83.60	85.00	83.60	84.20	82.43	0.12%	11,649
May 11, 2026	85.00	85.80	83.90	84.10	82.33	-1.06%	21,169
May 8, 2026	85.70	86.60	84.80	85.00	83.21	-0.35%	9,698
May 7, 2026	86.00	88.20	85.30	85.30	83.51	-1.84%	27,409
May 6, 2026	84.60	86.90	83.30	86.90	85.07	3.82%	31,766
May 5, 2026	82.50	83.70	81.30	83.70	81.94	1.82%	34,899
May 4, 2026	78.00	84.70	78.00	82.20	80.47	5.52%	18,717
Apr 30, 2026	73.60	78.00	73.40	77.90	76.26	4.28%	18,885
Apr 29, 2026	72.70	77.60	72.70	74.70	73.13	2.89%	27,707
Apr 28, 2026	73.00	73.90	72.40	72.60	71.07	-0.41%	10,134
Apr 27, 2026	72.40	73.20	72.00	72.90	71.37	-0.14%	2,753
Apr 24, 2026	73.00	73.60	71.80	73.00	71.47	-0.82%	3,569
Apr 23, 2026	73.80	73.90	72.40	73.60	72.05	-	10,931
Apr 22, 2026	75.00	75.60	73.50	73.60	72.05	-1.87%	7,587
Apr 21, 2026	74.00	76.10	74.00	75.00	73.42	1.63%	12,908
Apr 20, 2026	74.00	74.20	73.00	73.80	72.25	-0.94%	6,919
Apr 17, 2026	74.00	75.30	74.00	74.50	72.93	0.68%	4,587
Apr 16, 2026	73.30	74.70	73.30	74.00	72.44	1.23%	4,999
Apr 15, 2026	74.30	75.00	73.10	73.10	71.56	-1.22%	7,094
Apr 14, 2026	73.30	75.60	73.30	74.00	72.44	0.14%	8,872
Apr 13, 2026	74.00	74.20	72.90	73.90	72.35	-0.27%	5,839
Apr 10, 2026	71.60	74.80	71.60	74.10	72.54	2.35%	12,259
Apr 9, 2026	72.00	72.80	71.30	72.40	70.88	0.56%	5,038
Apr 8, 2026	72.00	72.00	70.90	72.00	70.49	3.45%	9,819
Apr 7, 2026	68.50	70.50	68.00	69.60	68.14	1.46%	13,322
Apr 2, 2026	67.40	68.80	67.00	68.60	67.16	0.15%	8,281
Apr 1, 2026	67.00	68.50	66.90	68.50	67.06	3.16%	9,067
Mar 31, 2026	65.20	67.00	65.20	66.40	65.00	1.07%	14,277
Mar 30, 2026	64.80	65.70	63.80	65.70	64.32	1.39%	7,558
Mar 27, 2026	64.00	65.60	62.80	64.80	63.44	0.78%	26,533
Mar 26, 2026	62.50	64.90	60.90	64.30	62.95	3.71%	15,504
Mar 25, 2026	61.80	62.70	61.40	62.00	60.70	1.47%	7,975
Mar 24, 2026	62.00	62.00	60.90	61.10	59.82	-1.29%	5,309
Mar 23, 2026	60.30	62.20	59.40	61.90	60.60	1.98%	12,173