CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	29.05	29.15	28.90	29.00	28.64	-1.19%	30,691
Dec 22, 2025	29.45	29.45	29.05	29.35	28.98	-0.34%	43,826
Dec 19, 2025	29.60	29.80	29.40	29.45	29.08	-0.84%	59,022
Dec 18, 2025	28.65	29.75	28.55	29.70	29.33	4.21%	99,401
Dec 17, 2025	28.65	28.80	28.50	28.50	28.14	-0.52%	90,523
Dec 16, 2025	27.70	28.80	27.70	28.65	28.29	1.06%	51,237
Dec 15, 2025	28.45	28.65	28.20	28.35	27.99	-0.18%	27,397
Dec 12, 2025	28.30	28.65	27.95	28.40	28.04	0.89%	88,088
Dec 11, 2025	27.75	28.20	27.65	28.15	27.80	1.99%	94,248
Dec 10, 2025	27.90	27.95	27.55	27.60	27.25	-1.43%	70,647
Dec 9, 2025	28.40	28.45	27.90	28.00	27.65	-1.41%	70,550
Dec 8, 2025	28.30	28.70	28.20	28.40	28.04	0.35%	35,188
Dec 5, 2025	27.90	28.70	27.85	28.30	27.95	1.43%	96,849
Dec 4, 2025	28.05	28.60	27.75	27.90	27.55	-7.00%	410,155
Dec 3, 2025	30.00	30.90	29.85	30.00	29.62	0.84%	136,644
Dec 2, 2025	29.90	29.90	29.55	29.75	29.38	-0.34%	33,995
Dec 1, 2025	29.50	29.85	29.35	29.85	29.48	0.67%	42,431
Nov 28, 2025	29.60	29.70	29.25	29.65	29.28	0.51%	31,082
Nov 27, 2025	29.60	29.65	29.40	29.50	29.13	-	21,270
Nov 26, 2025	29.65	29.75	29.40	29.50	29.13	-0.17%	38,156
Nov 25, 2025	29.45	29.65	29.30	29.55	29.18	0.17%	30,373
Nov 24, 2025	29.45	29.75	29.35	29.50	29.13	1.20%	46,846
Nov 21, 2025	28.80	29.25	28.30	29.15	28.78	0.52%	45,964
Nov 20, 2025	28.85	29.10	28.70	29.00	28.64	0.87%	46,800
Nov 19, 2025	28.35	28.95	28.25	28.75	28.39	0.88%	58,328
Nov 18, 2025	29.00	29.00	28.35	28.50	28.14	-1.04%	26,694
Nov 17, 2025	28.70	29.00	28.70	28.80	28.44	-0.35%	39,744
Nov 14, 2025	29.20	29.30	28.65	28.90	28.54	-1.03%	30,007
Nov 13, 2025	29.35	29.50	29.20	29.20	28.83	-0.51%	22,458
Nov 12, 2025	29.30	29.70	29.30	29.35	28.98	0.51%	33,305