Inmobiliaria Colonial, SOCIMI, S.A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.75
-0.08 (-1.37%)
Aug 1, 2025, 10:44 AM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.87 | 5.93 | 5.85 | 5.86 | 5.86 | -0.26% | 730,348 |
| Jul 30, 2025 | 5.80 | 5.91 | 5.80 | 5.87 | 5.87 | 1.91% | 1,219,373 |
| Jul 29, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -0.86% | 1,338,848 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | -0.85% | 1,157,939 |
| Jul 25, 2025 | 6.09 | 6.10 | 5.81 | 5.86 | 5.86 | -3.78% | 2,376,884 |
| Jul 24, 2025 | 6.10 | 6.14 | 6.05 | 6.09 | 6.09 | 0.50% | 1,329,247 |
| Jul 23, 2025 | 6.13 | 6.15 | 6.05 | 6.06 | 6.06 | -0.49% | 900,251 |
| Jul 22, 2025 | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | 1.16% | 936,708 |
| Jul 21, 2025 | 5.92 | 6.03 | 5.91 | 6.02 | 6.02 | 2.38% | 809,705 |
| Jul 18, 2025 | 5.90 | 5.92 | 5.86 | 5.88 | 5.88 | -0.17% | 884,782 |
| Jul 17, 2025 | 5.86 | 5.91 | 5.84 | 5.89 | 5.89 | 0.86% | 718,768 |
| Jul 16, 2025 | 5.83 | 5.88 | 5.82 | 5.84 | 5.84 | -0.34% | 744,903 |
| Jul 15, 2025 | 5.91 | 5.94 | 5.85 | 5.86 | 5.86 | -0.85% | 791,067 |
| Jul 14, 2025 | 5.82 | 5.92 | 5.82 | 5.91 | 5.91 | 0.85% | 784,481 |
| Jul 11, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 687,436 |
| Jul 10, 2025 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -1.83% | 911,472 |
| Jul 9, 2025 | 5.89 | 6.06 | 5.89 | 6.02 | 6.02 | 2.38% | 1,198,899 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -1.67% | 686,181 |
| Jul 7, 2025 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.17% | 643,339 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | -0.50% | 565,004 |
| Jul 3, 2025 | 6.02 | 6.07 | 5.99 | 6.00 | 6.00 | -0.33% | 888,248 |
| Jul 2, 2025 | 6.06 | 6.06 | 5.96 | 6.02 | 6.02 | -0.66% | 852,469 |
| Jul 1, 2025 | 6.05 | 6.07 | 5.99 | 6.06 | 6.06 | 0.83% | 565,535 |
| Jun 30, 2025 | 5.92 | 6.09 | 5.92 | 6.01 | 6.01 | 1.69% | 1,668,765 |
| Jun 27, 2025 | 5.97 | 5.97 | 5.89 | 5.91 | 5.91 | -0.67% | 737,740 |
| Jun 26, 2025 | 5.87 | 5.97 | 5.86 | 5.95 | 5.95 | 1.54% | 620,361 |
| Jun 25, 2025 | 5.98 | 5.98 | 5.85 | 5.86 | 5.86 | -1.84% | 868,172 |
| Jun 24, 2025 | 5.98 | 6.00 | 5.95 | 5.97 | 5.97 | 0.67% | 634,752 |
| Jun 23, 2025 | 5.84 | 5.94 | 5.82 | 5.93 | 5.93 | 0.68% | 1,011,590 |
| Jun 20, 2025 | 5.86 | 5.96 | 5.86 | 5.89 | 5.89 | 0.34% | 2,375,556 |
| Jun 19, 2025 | 5.90 | 5.93 | 5.86 | 5.87 | 5.87 | -1.01% | 367,381 |
| Jun 18, 2025 | 5.87 | 5.95 | 5.86 | 5.93 | 5.93 | 1.02% | 602,316 |
| Jun 17, 2025 | 5.71 | 5.87 | 5.59 | 5.87 | 5.87 | -5.02% | 1,279,596 |
| Jun 16, 2025 | 6.17 | 6.22 | 6.13 | 6.18 | 5.94 | 0.82% | 1,716,029 |
| Jun 13, 2025 | 6.16 | 6.20 | 6.13 | 6.13 | 5.89 | -1.29% | 1,634,134 |
| Jun 12, 2025 | 6.28 | 6.28 | 6.20 | 6.21 | 5.97 | -0.96% | 694,849 |
| Jun 11, 2025 | 6.30 | 6.34 | 6.26 | 6.27 | 6.02 | -0.32% | 1,499,653 |
| Jun 10, 2025 | 6.20 | 6.30 | 6.15 | 6.29 | 6.04 | 1.94% | 1,275,224 |
| Jun 9, 2025 | 6.15 | 6.19 | 6.12 | 6.17 | 5.92 | 0.98% | 1,922,730 |
| Jun 6, 2025 | 6.12 | 6.15 | 6.10 | 6.11 | 5.87 | 0.33% | 906,674 |
| Jun 5, 2025 | 6.10 | 6.17 | 6.05 | 6.09 | 5.85 | 0.33% | 873,060 |
| Jun 4, 2025 | 6.12 | 6.13 | 6.06 | 6.07 | 5.83 | -0.65% | 742,598 |
| Jun 3, 2025 | 6.15 | 6.20 | 6.11 | 6.11 | 5.86 | - | 885,325 |
| Jun 2, 2025 | 6.20 | 6.20 | 6.05 | 6.11 | 5.86 | -0.33% | 1,128,157 |
| May 30, 2025 | 6.10 | 6.18 | 6.10 | 6.13 | 5.89 | 0.82% | 1,751,932 |
| May 29, 2025 | 6.03 | 6.09 | 5.99 | 6.08 | 5.84 | 0.83% | 587,358 |
| May 28, 2025 | 6.02 | 6.09 | 5.99 | 6.03 | 5.79 | 1.01% | 858,007 |
| May 27, 2025 | 5.98 | 5.99 | 5.90 | 5.97 | 5.74 | 0.67% | 680,755 |
| May 26, 2025 | 5.93 | 5.97 | 5.91 | 5.93 | 5.70 | 1.02% | 475,214 |
| May 23, 2025 | 5.88 | 5.90 | 5.74 | 5.87 | 5.63 | 0.51% | 1,232,138 |