CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	26.00	26.45	25.85	26.30	26.30	-	48,692
Jul 10, 2026	26.45	26.60	26.20	26.30	26.30	-0.38%	34,611
Jul 9, 2026	26.50	26.60	26.20	26.40	26.40	0.19%	46,855
Jul 8, 2026	26.75	26.80	26.20	26.35	26.35	-1.86%	78,402
Jul 7, 2026	27.05	27.40	26.85	26.85	26.85	-1.29%	104,736
Jul 6, 2026	27.00	27.20	26.90	27.20	27.20	0.74%	53,757
Jul 3, 2026	26.70	27.20	26.70	27.00	27.00	0.86%	87,305
Jul 2, 2026	26.80	27.25	26.80	27.15	26.77	1.12%	109,027
Jul 1, 2026	26.75	27.00	26.50	26.85	26.47	0.75%	81,558
Jun 30, 2026	26.20	26.75	26.00	26.65	26.28	1.91%	176,764
Jun 29, 2026	26.55	26.60	26.15	26.15	25.78	-1.32%	89,473
Jun 26, 2026	26.90	26.95	26.40	26.50	26.13	-1.85%	101,041
Jun 25, 2026	27.10	27.25	27.00	27.00	26.62	-0.37%	77,012
Jun 24, 2026	27.40	27.45	26.90	27.10	26.72	-1.28%	84,912
Jun 23, 2026	27.35	27.55	27.20	27.45	27.07	-0.54%	76,876
Jun 22, 2026	27.80	27.80	27.35	27.60	27.21	-0.18%	94,087
Jun 19, 2026	27.90	28.00	27.55	27.65	27.26	-0.72%	221,693
Jun 18, 2026	28.25	28.25	27.55	27.85	27.46	-0.89%	75,395
Jun 17, 2026	28.55	28.60	27.95	28.10	27.71	-1.92%	75,309
Jun 16, 2026	28.90	29.00	28.55	28.65	28.25	-0.52%	40,247
Jun 15, 2026	29.10	29.35	28.70	28.80	28.40	1.41%	57,639
Jun 12, 2026	27.95	29.05	27.95	28.40	28.00	1.97%	83,170
Jun 11, 2026	27.75	28.00	27.60	27.85	27.46	-0.18%	77,212
Jun 10, 2026	28.05	28.35	27.70	27.90	27.51	-0.71%	55,799
Jun 9, 2026	28.15	28.50	28.10	28.10	27.71	-0.18%	78,405
Jun 8, 2026	28.50	28.50	28.05	28.15	27.76	-1.75%	40,571
Jun 5, 2026	29.05	29.10	28.60	28.65	28.25	-0.87%	47,554
Jun 4, 2026	29.40	29.45	28.85	28.90	28.49	-1.87%	54,998
Jun 3, 2026	29.50	29.60	29.30	29.45	29.04	-0.17%	45,167
Jun 2, 2026	29.10	29.55	29.10	29.50	29.09	1.90%	51,536
Jun 1, 2026	29.45	29.70	28.75	28.95	28.54	-1.70%	56,161
May 29, 2026	29.55	29.60	29.10	29.45	29.04	0.17%	137,448
May 28, 2026	29.65	29.80	29.30	29.40	28.99	-1.01%	58,491
May 27, 2026	29.70	30.00	29.65	29.70	29.28	0.68%	126,127
May 26, 2026	29.60	29.70	29.45	29.50	29.09	-1.01%	61,211
May 25, 2026	29.75	30.00	29.60	29.80	29.38	1.19%	81,312
May 22, 2026	28.75	29.75	28.75	29.45	29.04	2.08%	70,694
May 21, 2026	28.75	29.10	28.75	28.85	28.45	1.05%	55,070
May 20, 2026	28.15	28.70	28.10	28.55	28.15	1.42%	149,998
May 19, 2026	28.05	28.50	28.05	28.15	27.76	-0.35%	109,652
May 18, 2026	28.30	28.55	28.15	28.25	27.85	-1.22%	110,677
May 15, 2026	28.75	28.90	28.45	28.60	28.20	-1.04%	178,429
May 14, 2026	29.45	29.80	28.60	28.90	28.49	-7.52%	499,308
May 13, 2026	31.50	31.70	31.20	31.25	30.81	-1.11%	51,277
May 12, 2026	30.45	32.25	30.00	31.60	31.16	4.12%	194,406
May 11, 2026	29.90	30.35	29.45	30.35	29.92	1.17%	56,047
May 8, 2026	29.90	30.00	29.45	30.00	29.58	-	35,656
May 7, 2026	29.90	30.45	29.90	30.00	29.58	0.17%	50,292
May 6, 2026	29.10	30.10	29.10	29.95	29.53	3.45%	58,875
May 5, 2026	28.80	29.10	28.60	28.95	28.54	1.58%	39,146