Cian Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.23	36.23	36.23	36.23	36.23	2.00%	274
Nov 5, 2026	35.52	35.52	35.52	35.52	35.52	1.98%	411
Nov 4, 2026	34.83	34.83	34.83	34.83	34.83	1.99%	274
Nov 3, 2026	34.15	34.15	34.15	34.15	34.15	1.97%	548
Oct 30, 2026	33.49	33.49	33.49	33.49	33.49	1.98%	411
Oct 29, 2026	32.84	32.84	32.84	32.84	32.84	1.99%	137
Oct 28, 2026	32.20	32.20	32.20	32.20	32.20	2.00%	822
Oct 27, 2026	31.57	31.57	31.57	31.57	31.57	1.97%	411
Oct 26, 2026	30.96	30.96	30.96	30.96	30.96	1.98%	685
Oct 23, 2026	30.36	30.36	30.36	30.36	30.36	1.98%	685
Oct 22, 2026	29.77	29.77	29.77	29.77	29.77	1.99%	137
Oct 21, 2026	29.19	29.19	29.19	29.19	29.19	1.99%	8,083
Oct 19, 2026	28.62	28.62	28.62	28.62	28.62	2.00%	137
Oct 16, 2026	28.06	28.06	28.06	28.06	28.06	2.00%	137
Oct 15, 2026	27.51	27.51	27.51	27.51	27.51	1.96%	137
Oct 14, 2026	26.98	26.98	26.98	26.98	26.98	1.97%	137
Oct 13, 2026	26.46	26.46	26.46	26.46	26.46	1.97%	7,124
Oct 9, 2026	25.95	25.95	25.95	25.95	25.95	1.96%	137
Oct 7, 2026	25.45	25.45	25.45	25.45	25.45	1.96%	274
Oct 5, 2026	24.96	24.96	24.96	24.96	24.96	1.96%	137
Oct 1, 2026	24.48	24.48	24.48	24.48	24.48	2.00%	548
Sep 30, 2026	24.00	24.00	24.00	24.00	24.00	2.00%	137
Sep 29, 2026	23.53	23.53	23.53	23.53	23.53	1.99%	137
Sep 28, 2026	23.07	23.07	23.07	23.07	23.07	1.99%	274
Sep 25, 2026	22.62	22.62	22.62	22.62	22.62	1.98%	274
Sep 24, 2026	22.18	22.18	22.18	22.18	22.18	1.98%	17,947
Sep 23, 2026	21.75	21.75	21.75	21.75	21.75	4.97%	137
Sep 22, 2026	20.72	20.72	20.72	20.72	20.72	4.96%	137
Sep 21, 2026	19.74	19.74	19.74	19.74	19.74	5.00%	137
Sep 18, 2026	18.80	18.80	18.80	18.80	18.80	4.97%	822
Sep 17, 2026	17.91	17.91	17.91	17.91	17.91	4.98%	137
Sep 16, 2026	17.06	17.06	17.06	17.06	17.06	4.98%	548
Sep 15, 2026	16.25	16.25	16.25	16.25	16.25	4.97%	137
Sep 11, 2026	15.48	15.48	15.48	15.48	15.48	4.95%	274
Sep 10, 2026	14.75	14.75	14.75	14.75	14.75	4.98%	137
Sep 8, 2026	14.05	14.05	14.05	14.05	14.05	4.93%	959
Sep 4, 2026	13.39	13.39	13.39	13.39	13.39	4.94%	137
Sep 3, 2026	12.76	12.76	12.76	12.76	12.76	4.93%	137
Sep 2, 2026	12.16	12.16	12.16	12.16	12.16	4.92%	274
Aug 31, 2026	11.59	11.59	11.59	11.59	11.59	4.98%	2,192
Aug 27, 2026	11.04	11.04	11.04	11.04	11.04	4.94%	959
Aug 25, 2026	10.52	10.52	10.52	10.52	10.52	4.99%	1,370
Aug 24, 2026	10.02	10.02	10.02	10.02	10.02	4.92%	2,466
Jul 14, 2026	9.55	9.55	9.55	9.55	9.55	4.95%	2,000
Jul 13, 2026	9.10	9.10	9.10	9.10	9.10	4.96%	2,000