CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.75	29.75	29.50	29.75	29.75	0.34%	18,767
Dec 30, 2025	29.45	29.70	29.30	29.65	29.65	0.85%	43,671
Dec 29, 2025	29.00	29.45	29.00	29.40	29.40	1.38%	52,154
Dec 24, 2025	28.85	29.10	28.85	29.00	29.00	-	12,312
Dec 23, 2025	29.05	29.15	28.90	29.00	29.00	-1.19%	30,691
Dec 22, 2025	29.45	29.45	29.05	29.35	29.35	-0.34%	43,826
Dec 19, 2025	29.60	29.80	29.40	29.45	29.45	-0.84%	59,022
Dec 18, 2025	28.65	29.75	28.55	29.70	29.70	4.21%	99,401
Dec 17, 2025	28.65	28.80	28.50	28.50	28.50	-0.52%	90,523
Dec 16, 2025	27.70	28.80	27.70	28.65	28.65	1.06%	51,237
Dec 15, 2025	28.45	28.65	28.20	28.35	28.35	-0.18%	27,397
Dec 12, 2025	28.30	28.65	27.95	28.40	28.40	0.89%	88,088
Dec 11, 2025	27.75	28.20	27.65	28.15	28.15	1.99%	94,248
Dec 10, 2025	27.90	27.95	27.55	27.60	27.60	-1.43%	70,647
Dec 9, 2025	28.40	28.45	27.90	28.00	28.00	-1.41%	70,550
Dec 8, 2025	28.30	28.70	28.20	28.40	28.40	0.35%	35,188
Dec 5, 2025	27.90	28.70	27.85	28.30	28.30	1.43%	96,849
Dec 4, 2025	28.05	28.60	27.75	27.90	27.90	-7.00%	408,481
Dec 3, 2025	30.00	30.90	29.85	30.00	30.00	0.84%	136,644
Dec 2, 2025	29.90	29.90	29.55	29.75	29.75	-0.34%	33,995
Dec 1, 2025	29.50	29.85	29.35	29.85	29.85	0.67%	42,431
Nov 28, 2025	29.60	29.70	29.25	29.65	29.65	0.51%	31,082
Nov 27, 2025	29.60	29.65	29.40	29.50	29.50	-	21,270
Nov 26, 2025	29.65	29.75	29.40	29.50	29.50	-0.17%	38,156
Nov 25, 2025	29.45	29.65	29.30	29.55	29.55	0.17%	30,373
Nov 24, 2025	29.45	29.75	29.35	29.50	29.50	1.20%	46,846
Nov 21, 2025	28.80	29.25	28.30	29.15	29.15	0.52%	45,964
Nov 20, 2025	28.85	29.10	28.70	29.00	29.00	0.87%	46,800
Nov 19, 2025	28.35	28.95	28.25	28.75	28.75	0.88%	58,328
Nov 18, 2025	29.00	29.00	28.35	28.50	28.50	-1.04%	26,694
Nov 17, 2025	28.70	29.00	28.70	28.80	28.80	-0.35%	39,744
Nov 14, 2025	29.20	29.30	28.65	28.90	28.90	-1.03%	30,007
Nov 13, 2025	29.35	29.50	29.20	29.20	29.20	-0.51%	22,458
Nov 12, 2025	29.30	29.70	29.30	29.35	29.35	0.51%	33,305
Nov 11, 2025	29.00	29.20	28.85	29.20	29.20	0.86%	23,815
Nov 10, 2025	29.20	29.20	28.80	28.95	28.95	-	28,219
Nov 7, 2025	28.95	29.15	28.80	28.95	28.95	-0.17%	45,689
Nov 6, 2025	29.00	29.15	28.80	29.00	29.00	-0.34%	37,826
Nov 5, 2025	29.10	29.10	28.60	29.10	29.10	-0.68%	44,198
Nov 4, 2025	29.40	29.40	28.95	29.30	29.30	-0.51%	49,785
Nov 3, 2025	29.20	29.60	29.20	29.45	29.45	1.20%	28,873
Oct 31, 2025	29.40	29.40	29.05	29.10	29.10	-1.02%	48,805
Oct 30, 2025	29.85	30.00	29.25	29.40	29.40	-1.67%	38,138
Oct 29, 2025	30.30	30.30	29.85	29.90	29.90	-1.32%	53,287
Oct 28, 2025	30.20	30.30	29.85	30.30	30.30	-	36,310
Oct 27, 2025	29.75	30.45	29.75	30.30	30.30	2.54%	119,317
Oct 24, 2025	29.95	30.00	29.35	29.55	29.55	-0.51%	62,938
Oct 23, 2025	29.10	29.90	29.00	29.70	29.70	3.30%	114,227
Oct 22, 2025	27.75	29.10	27.35	28.75	28.75	3.79%	155,966
Oct 21, 2025	27.40	27.70	27.20	27.70	27.70	1.09%	40,340