Cindrella Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.34	53.34	49.68	49.68	49.68	-4.99%	72
Jun 1, 2026	52.29	52.29	52.29	52.29	52.29	5.00%	13
May 29, 2026	49.30	49.80	49.30	49.80	49.80	1.01%	54
May 27, 2026	49.30	49.30	49.30	49.30	49.30	0.82%	15
May 26, 2026	50.59	50.59	47.15	48.90	48.90	-1.41%	197
May 25, 2026	53.80	53.80	49.59	49.60	49.60	-4.98%	152
May 22, 2026	52.20	52.20	52.20	52.20	52.20	4.99%	7
May 20, 2026	47.33	49.99	46.65	49.72	49.72	1.26%	4,651
May 19, 2026	48.30	49.10	48.30	49.10	49.10	-	14
May 18, 2026	49.30	49.30	49.10	49.10	49.10	-4.79%	43
May 15, 2026	53.26	53.26	50.65	51.57	51.57	-2.70%	84
May 13, 2026	51.20	53.00	51.00	53.00	53.00	-	55
May 12, 2026	53.00	53.00	53.00	53.00	53.00	-	10
May 8, 2026	53.00	53.00	53.00	53.00	53.00	3.92%	1
May 7, 2026	51.20	51.20	51.00	51.00	51.00	0.69%	1,080
May 6, 2026	53.90	54.79	50.65	50.65	50.65	-3.25%	102
May 5, 2026	53.00	53.00	50.65	52.35	52.35	-1.23%	202
May 4, 2026	53.00	53.00	53.00	53.00	53.00	-	4
Apr 29, 2026	53.00	53.00	53.00	53.00	53.00	-3.11%	133
Apr 28, 2026	54.70	54.70	54.67	54.70	54.70	-4.94%	340
Apr 27, 2026	60.34	60.34	57.35	57.54	57.54	-4.64%	14
Apr 24, 2026	58.30	62.76	58.30	60.34	60.34	0.90%	13
Apr 21, 2026	56.00	59.80	55.85	59.80	59.80	1.79%	111
Apr 20, 2026	61.45	61.45	56.35	58.75	58.75	-0.94%	61
Apr 17, 2026	56.00	59.31	55.00	59.31	59.31	4.97%	262
Apr 16, 2026	57.00	57.00	56.50	56.50	56.50	-0.96%	290
Apr 15, 2026	56.99	59.06	56.50	57.05	57.05	0.11%	240
Apr 13, 2026	56.50	57.00	55.01	56.99	56.99	3.62%	452
Apr 10, 2026	55.00	55.00	55.00	55.00	55.00	-	75
Apr 9, 2026	56.00	56.35	55.00	55.00	55.00	2.48%	268
Apr 8, 2026	51.12	53.67	51.12	53.67	53.67	4.99%	81
Apr 7, 2026	49.80	51.13	49.80	51.12	51.12	4.97%	113
Apr 6, 2026	48.00	48.70	48.00	48.70	48.70	1.46%	165
Apr 2, 2026	46.80	48.00	46.80	48.00	48.00	-	45
Apr 1, 2026	48.95	48.95	47.99	48.00	48.00	2.78%	23
Mar 30, 2026	46.70	46.70	46.70	46.70	46.70	-	10
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