Cris-Tim Family Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	18.50	18.60	18.38	18.60	18.60	0.54%	7,018
Dec 30, 2025	18.60	18.60	18.30	18.50	18.50	-0.54%	32,074
Dec 29, 2025	18.56	18.60	18.48	18.60	18.60	0.32%	72,108
Dec 23, 2025	18.60	18.64	18.46	18.54	18.54	-0.32%	25,570
Dec 22, 2025	18.64	18.64	18.42	18.60	18.60	-	24,885
Dec 19, 2025	18.74	18.74	18.56	18.60	18.60	-0.64%	23,930
Dec 18, 2025	18.60	18.74	18.56	18.72	18.72	0.75%	39,568
Dec 17, 2025	18.34	18.60	18.30	18.58	18.58	1.53%	247,273
Dec 16, 2025	17.82	18.48	17.62	18.30	18.30	2.81%	207,083
Dec 15, 2025	17.56	17.80	17.50	17.80	17.80	1.37%	27,263
Dec 12, 2025	17.52	17.56	17.42	17.56	17.56	0.23%	40,787
Dec 11, 2025	17.52	17.52	17.34	17.52	17.52	0.11%	10,283
Dec 10, 2025	17.40	17.52	17.26	17.50	17.50	0.57%	76,677
Dec 9, 2025	17.50	17.54	17.36	17.40	17.40	-0.34%	94,211
Dec 8, 2025	17.46	17.52	17.26	17.46	17.46	0.11%	95,949
Dec 5, 2025	17.44	17.50	17.36	17.44	17.44	0.23%	146,381
Dec 4, 2025	17.44	17.46	17.20	17.40	17.40	-0.34%	96,386
Dec 3, 2025	17.48	17.50	17.24	17.46	17.46	-	79,957
Dec 2, 2025	17.78	17.80	17.30	17.46	17.46	-1.47%	93,013
Nov 28, 2025	17.70	17.78	17.60	17.72	17.72	0.80%	115,102
Nov 27, 2025	17.48	17.78	17.44	17.58	17.58	0.69%	530,520
Nov 26, 2025	17.50	17.60	17.00	17.46	17.46	11.39%	1,490,188