CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	27.90	28.00	27.55	27.70	-	-0.54%	46,647
Jun 18, 2026	28.25	28.25	27.55	27.85	27.85	-0.89%	75,395
Jun 17, 2026	28.55	28.60	27.95	28.10	28.10	-1.92%	75,288
Jun 16, 2026	28.90	29.00	28.55	28.65	28.65	-0.52%	40,247
Jun 15, 2026	29.10	29.35	28.70	28.80	28.80	1.41%	57,639
Jun 12, 2026	27.95	29.05	27.95	28.40	28.40	1.97%	83,170
Jun 11, 2026	27.75	28.00	27.60	27.85	27.85	-0.18%	77,212
Jun 10, 2026	28.05	28.35	27.70	27.90	27.90	-0.71%	55,799
Jun 9, 2026	28.15	28.50	28.10	28.10	28.10	-0.18%	78,065
Jun 8, 2026	28.50	28.50	28.05	28.15	28.15	-1.75%	40,371
Jun 5, 2026	29.05	29.10	28.60	28.65	28.65	-0.87%	47,554
Jun 4, 2026	29.40	29.45	28.85	28.90	28.90	-1.87%	54,998
Jun 3, 2026	29.50	29.60	29.30	29.45	29.45	-0.17%	45,167
Jun 2, 2026	29.10	29.55	29.10	29.50	29.50	1.90%	51,536
Jun 1, 2026	29.45	29.70	28.75	28.95	28.95	-1.70%	55,841
May 29, 2026	29.55	29.60	29.10	29.45	29.45	0.17%	137,448
May 28, 2026	29.65	29.80	29.30	29.40	29.40	-1.01%	58,491
May 27, 2026	29.70	30.00	29.65	29.70	29.70	0.68%	126,127
May 26, 2026	29.60	29.70	29.45	29.50	29.50	-1.01%	61,211
May 25, 2026	29.75	30.00	29.60	29.80	29.80	1.19%	81,312
May 22, 2026	28.75	29.75	28.75	29.45	29.45	2.08%	70,694
May 21, 2026	28.75	29.10	28.75	28.85	28.85	1.05%	55,070
May 20, 2026	28.15	28.70	28.10	28.55	28.55	1.42%	149,998
May 19, 2026	28.05	28.50	28.05	28.15	28.15	-0.35%	109,160
May 18, 2026	28.30	28.55	28.15	28.25	28.25	-1.22%	110,677
May 15, 2026	28.75	28.90	28.45	28.60	28.60	-1.04%	178,429
May 14, 2026	29.45	29.80	28.60	28.90	28.90	-7.52%	499,308
May 13, 2026	31.50	31.70	31.20	31.25	31.25	-1.11%	51,277
May 12, 2026	30.45	32.25	30.00	31.60	31.60	4.12%	194,406
May 11, 2026	29.90	30.35	29.45	30.35	30.35	1.17%	56,047
May 8, 2026	29.90	30.00	29.45	30.00	30.00	-	35,656
May 7, 2026	29.90	30.45	29.90	30.00	30.00	0.17%	50,292
May 6, 2026	29.10	30.10	29.10	29.95	29.95	3.45%	58,875
May 5, 2026	28.80	29.10	28.60	28.95	28.95	1.58%	39,146
May 4, 2026	29.10	29.25	28.30	28.50	28.50	-1.72%	49,690
Apr 30, 2026	28.60	29.15	28.35	29.00	29.00	1.22%	41,413
Apr 29, 2026	28.80	28.80	28.55	28.65	28.65	-0.69%	34,525
Apr 28, 2026	28.40	28.95	28.25	28.85	28.85	2.12%	45,673
Apr 27, 2026	28.10	28.60	27.70	28.25	28.25	-0.18%	40,380
Apr 24, 2026	28.65	28.65	28.20	28.30	28.30	-1.39%	44,116
Apr 23, 2026	28.60	28.85	28.40	28.70	28.70	0.35%	42,002
Apr 22, 2026	28.80	29.10	28.50	28.60	28.60	-0.69%	55,117
Apr 21, 2026	29.30	29.60	28.70	28.80	28.80	-0.52%	39,696
Apr 20, 2026	29.15	29.15	28.40	28.95	28.95	-0.69%	37,422
Apr 17, 2026	28.20	29.30	28.20	29.15	29.15	3.19%	73,976
Apr 16, 2026	28.70	28.85	28.25	28.25	28.25	-1.05%	59,774
Apr 15, 2026	29.15	29.50	28.55	28.55	28.55	-1.38%	71,576
Apr 14, 2026	28.90	29.45	28.75	28.95	28.95	1.40%	49,796
Apr 13, 2026	28.80	29.10	28.20	28.55	28.55	-2.39%	46,304
Apr 10, 2026	29.00	29.55	28.80	29.25	29.25	1.56%	43,907