Cindrella Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.50	50.86	46.70	46.70	46.70	-4.79%	1,131
Mar 25, 2026	51.69	51.69	49.00	49.05	49.05	-1.47%	107
Mar 24, 2026	46.99	51.88	46.99	49.78	49.78	0.65%	496
Mar 23, 2026	50.00	50.00	49.46	49.46	49.46	-4.99%	20
Mar 20, 2026	52.06	52.06	52.06	52.06	52.06	-4.98%	4
Mar 18, 2026	52.71	54.79	52.71	54.79	54.79	-1.24%	146
Mar 13, 2026	51.30	55.48	51.20	55.48	55.48	3.31%	144
Mar 12, 2026	55.89	55.89	53.70	53.70	53.70	-0.46%	5
Mar 10, 2026	51.65	53.96	51.58	53.95	53.95	-0.63%	329
Mar 9, 2026	54.30	54.30	54.29	54.29	54.29	-0.91%	2
Mar 5, 2026	54.80	54.80	52.20	54.79	54.79	-0.02%	33
Mar 4, 2026	55.00	55.00	54.80	54.80	54.80	3.79%	62
Mar 2, 2026	52.80	52.80	52.80	52.80	52.80	-0.19%	1
Feb 27, 2026	52.90	52.90	52.90	52.90	52.90	1.73%	1
Feb 26, 2026	52.00	52.00	52.00	52.00	52.00	-	2
Feb 24, 2026	52.00	52.00	51.46	52.00	52.00	3.57%	17
Feb 23, 2026	52.00	52.47	49.30	50.21	50.21	-0.97%	6
Feb 20, 2026	51.40	52.70	50.65	50.70	50.70	-3.89%	4,059
Feb 19, 2026	53.95	53.95	51.31	52.75	52.75	0.11%	6,008
Feb 18, 2026	55.64	55.64	52.30	52.69	52.69	-2.97%	6,280
Feb 17, 2026	55.79	55.79	52.60	54.30	54.30	1.50%	118
Feb 16, 2026	55.90	55.90	53.02	53.50	53.50	-4.04%	6
Feb 13, 2026	55.75	55.75	55.75	55.75	55.75	-	1
Feb 12, 2026	55.75	55.75	55.75	55.75	55.75	1.36%	1
Feb 9, 2026	55.00	55.00	55.00	55.00	55.00	0.36%	1
Feb 6, 2026	53.18	54.80	53.18	54.80	54.80	3.05%	22
Feb 4, 2026	53.30	55.85	53.11	53.18	53.18	-4.87%	171
Feb 3, 2026	56.77	56.77	53.25	55.90	55.90	2.76%	12
Feb 2, 2026	54.40	54.40	54.40	54.40	54.40	-	1
Feb 1, 2026	52.70	54.40	52.31	54.40	54.40	-	14
Jan 30, 2026	53.03	54.40	53.03	54.40	54.40	2.58%	10
Jan 29, 2026	53.30	53.30	53.03	53.03	53.03	-	70
Jan 28, 2026	53.02	55.29	53.00	53.03	53.03	-0.67%	405
Jan 27, 2026	53.60	55.80	53.00	53.39	53.39	-2.04%	16
Jan 22, 2026	56.70	56.70	54.50	54.50	54.50	-2.90%	32
Jan 21, 2026	56.13	56.13	56.13	56.13	56.13	-	1
Jan 20, 2026	55.65	57.89	55.58	56.13	56.13	-4.05%	128
Jan 19, 2026	60.08	60.08	58.50	58.50	58.50	2.24%	69
Jan 16, 2026	58.80	58.80	57.00	57.22	57.22	-3.02%	12
Jan 13, 2026	59.00	59.00	59.00	59.00	59.00	-0.51%	10
Jan 12, 2026	56.40	59.30	56.40	59.30	59.30	-	61
Jan 9, 2026	56.60	59.60	56.55	59.30	59.30	0.20%	59
Jan 8, 2026	58.70	59.80	56.30	59.18	59.18	0.82%	125
Jan 7, 2026	58.70	58.70	58.70	58.70	58.70	4.45%	3
Jan 6, 2026	56.34	60.00	56.00	56.20	56.20	-2.28%	154
Jan 5, 2026	57.51	57.52	57.51	57.51	57.51	-4.78%	375
Jan 2, 2026	60.80	60.80	60.40	60.40	60.40	0.57%	2
Dec 31, 2025	59.05	61.79	58.92	60.06	60.06	-3.13%	72
Dec 30, 2025	58.35	62.00	58.33	62.00	62.00	3.32%	24
Dec 26, 2025	60.01	60.01	60.01	60.01	60.01	-2.34%	1