CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.50	27.50	26.55	27.00	27.00	-0.74%	58,160
Mar 26, 2026	26.95	27.45	26.80	27.20	27.20	0.55%	68,271
Mar 25, 2026	27.00	27.15	26.60	27.05	27.05	1.50%	104,237
Mar 24, 2026	26.90	26.90	26.05	26.65	26.65	-0.19%	86,114
Mar 23, 2026	25.10	26.95	25.05	26.70	26.70	4.09%	176,183
Mar 20, 2026	26.65	26.80	25.65	25.65	25.65	-2.47%	386,154
Mar 19, 2026	27.80	27.80	26.20	26.30	26.30	-4.01%	81,371
Mar 18, 2026	27.65	28.10	27.30	27.40	27.40	-0.36%	82,191
Mar 17, 2026	27.25	27.80	27.05	27.50	27.50	0.73%	49,147
Mar 16, 2026	27.50	27.85	27.20	27.30	27.30	-0.73%	140,027
Mar 13, 2026	27.70	28.00	27.45	27.50	27.50	-1.26%	105,888
Mar 12, 2026	28.30	28.35	27.70	27.85	27.85	-1.94%	64,769
Mar 11, 2026	28.45	28.65	28.25	28.40	28.40	-0.35%	41,509
Mar 10, 2026	28.40	28.90	28.00	28.50	28.50	2.52%	57,758
Mar 9, 2026	27.90	28.10	27.65	27.80	27.80	-3.64%	97,277
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