CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.50	29.90	28.65	28.85	28.85	-1.20%	59,247
Mar 5, 2026	29.20	29.65	29.00	29.20	29.20	-0.17%	66,320
Mar 4, 2026	27.90	29.90	27.80	29.25	29.25	2.09%	107,162
Mar 3, 2026	30.25	30.25	28.30	28.65	28.65	-5.29%	156,943
Mar 2, 2026	31.05	31.35	30.20	30.25	30.25	-4.87%	114,466
Feb 27, 2026	31.00	33.00	30.90	31.80	31.80	2.75%	258,396
Feb 26, 2026	30.50	30.95	30.20	30.95	30.95	0.65%	91,373
Feb 25, 2026	31.10	31.35	30.75	30.75	30.75	-0.81%	53,180
Feb 24, 2026	30.50	31.10	30.45	31.00	31.00	1.97%	42,520
Feb 23, 2026	30.45	31.05	30.40	30.40	30.40	-0.33%	72,444
Feb 20, 2026	30.10	30.55	29.90	30.50	30.50	1.33%	66,059
Feb 19, 2026	30.45	30.60	29.95	30.10	30.10	-0.99%	56,699
Feb 18, 2026	30.00	30.50	29.75	30.40	30.40	1.33%	48,215
Feb 17, 2026	29.80	30.05	29.55	30.00	30.00	0.17%	39,400
Feb 16, 2026	29.50	30.10	29.35	29.95	29.95	2.04%	39,368
Feb 13, 2026	29.40	29.55	29.20	29.35	29.35	-0.68%	38,611
Feb 12, 2026	29.50	29.55	29.20	29.55	29.55	1.20%	50,241
Feb 11, 2026	30.55	30.65	29.00	29.20	29.20	-4.73%	73,262
Feb 10, 2026	29.90	30.65	29.65	30.65	30.65	2.85%	81,717
Feb 9, 2026	29.65	29.80	29.50	29.80	29.80	0.68%	39,826
Feb 6, 2026	28.55	29.60	28.35	29.60	29.60	2.60%	36,148
Feb 5, 2026	29.35	29.35	28.35	28.85	28.85	-0.86%	81,772
Feb 4, 2026	28.75	29.25	28.70	29.10	29.10	1.57%	110,057
Feb 3, 2026	29.05	29.10	28.55	28.65	28.65	-0.87%	44,126
Feb 2, 2026	28.50	29.10	28.50	28.90	28.90	0.35%	26,798
Jan 30, 2026	28.80	29.00	28.65	28.80	28.80	-	69,784
Jan 29, 2026	29.00	29.10	28.75	28.80	28.80	-0.17%	71,494
Jan 28, 2026	29.35	29.35	28.70	28.85	28.85	-1.70%	32,258
Jan 27, 2026	29.10	29.40	29.00	29.35	29.35	0.69%	35,539
Jan 26, 2026	29.30	29.30	28.75	29.15	29.15	-0.51%	45,624
Jan 23, 2026	29.50	29.50	29.00	29.30	29.30	0.17%	38,365
Jan 22, 2026	29.00	29.55	28.95	29.25	29.25	1.92%	67,517
Jan 21, 2026	28.65	29.00	28.35	28.70	28.70	0.17%	75,431
Jan 20, 2026	29.00	29.00	28.50	28.65	28.65	-1.72%	56,246
Jan 19, 2026	29.00	29.25	28.50	29.15	29.15	-1.19%	51,054
Jan 16, 2026	30.00	30.00	29.45	29.50	29.50	-1.34%	31,476
Jan 15, 2026	30.15	30.15	29.75	29.90	29.90	-0.66%	39,476
Jan 14, 2026	29.75	30.15	29.65	30.10	30.10	1.35%	34,637
Jan 13, 2026	29.75	29.85	29.35	29.70	29.70	-0.17%	41,760
Jan 12, 2026	30.15	30.15	29.70	29.75	29.75	-0.83%	45,447
Jan 9, 2026	30.00	30.20	29.70	30.00	30.00	0.33%	40,304
Jan 8, 2026	29.90	30.10	29.60	29.90	29.90	-0.83%	34,428
Jan 7, 2026	30.20	30.25	29.85	30.15	30.15	-	49,560
Jan 6, 2026	29.85	30.15	29.75	30.15	30.15	0.84%	50,874
Jan 5, 2026	29.95	30.15	29.55	29.90	29.90	-1.48%	45,077
Jan 2, 2026	29.75	30.40	29.65	30.35	29.97	2.02%	73,104
Dec 31, 2025	29.75	29.75	29.50	29.75	29.38	0.34%	18,767
Dec 30, 2025	29.45	29.70	29.30	29.65	29.28	0.85%	43,671
Dec 29, 2025	29.00	29.45	29.00	29.40	29.03	1.38%	52,154
Dec 24, 2025	28.85	29.10	28.85	29.00	28.64	-	12,312