CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	28.80	29.00	28.60	28.80	28.80	-0.69%	48,848
Apr 8, 2026	28.40	29.05	27.90	29.00	29.00	7.81%	159,831
Apr 7, 2026	27.45	27.75	26.75	26.90	26.90	-1.65%	59,200
Apr 2, 2026	27.60	27.75	27.05	27.35	27.35	-2.32%	54,363
Apr 1, 2026	27.35	28.10	27.25	28.00	28.00	4.28%	54,363
Mar 31, 2026	27.05	27.15	26.75	26.85	26.85	-1.65%	74,939
Mar 30, 2026	26.45	27.45	26.15	27.30	27.30	1.11%	52,725
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