Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.48	16.48	16.48	16.48	16.48	-0.72%	-
Feb 19, 2026	16.60	16.60	16.60	16.60	16.60	0.61%	70
Feb 18, 2026	16.14	16.50	16.14	16.50	16.50	-0.36%	1
Feb 17, 2026	16.56	16.56	16.56	16.56	16.56	-	-
Feb 16, 2026	16.38	16.80	16.38	16.56	16.56	-2.13%	701
Feb 13, 2026	17.84	17.84	16.92	16.92	16.92	-9.62%	3
Feb 12, 2026	18.72	18.72	18.72	18.72	18.72	-0.95%	-
Feb 11, 2026	18.84	18.90	18.84	18.90	18.90	-1.87%	2
Feb 10, 2026	19.26	19.26	19.26	19.26	19.26	1.80%	-
Feb 9, 2026	18.92	18.92	18.92	18.92	18.92	1.61%	-
Feb 6, 2026	18.62	18.62	18.62	18.62	18.62	1.20%	-
Feb 5, 2026	18.40	18.40	18.40	18.40	18.40	-5.25%	-
Feb 4, 2026	19.42	19.42	19.42	19.42	19.42	1.68%	-
Feb 3, 2026	19.10	19.10	19.10	19.10	19.10	2.58%	-
Feb 2, 2026	18.62	18.62	18.62	18.62	18.62	-1.69%	-
Jan 30, 2026	18.94	18.94	18.94	18.94	18.94	-2.57%	-
Jan 29, 2026	19.44	19.44	19.44	19.44	19.44	-1.72%	-
Jan 28, 2026	19.52	19.78	19.52	19.78	19.78	0.41%	305
Jan 27, 2026	19.18	19.70	19.18	19.70	19.70	-1.75%	7
Jan 26, 2026	20.05	20.05	20.05	20.05	20.05	-1.72%	-
Jan 23, 2026	20.80	20.80	20.40	20.40	20.40	0.74%	152
Jan 22, 2026	19.38	20.25	19.38	20.25	20.25	7.14%	152
Jan 21, 2026	18.90	18.90	18.90	18.90	18.90	-1.15%	-
Jan 20, 2026	19.12	19.12	19.12	19.12	19.12	-1.44%	-
Jan 19, 2026	19.60	19.60	19.40	19.40	19.40	-0.10%	125
Jan 16, 2026	19.42	19.42	19.42	19.42	19.42	0.31%	-
Jan 15, 2026	19.36	19.36	19.36	19.36	19.36	0.94%	-
Jan 14, 2026	19.12	19.40	19.12	19.18	19.18	-	778
Jan 13, 2026	19.76	19.76	19.18	19.18	19.18	-4.34%	638
Jan 12, 2026	19.94	20.05	19.94	20.05	20.05	-	35
Jan 9, 2026	19.64	20.05	19.64	20.05	20.05	2.09%	200
Jan 8, 2026	19.38	19.64	19.38	19.64	19.64	0.31%	64
Jan 7, 2026	19.14	19.58	19.14	19.58	19.58	3.16%	150
Jan 6, 2026	18.98	18.98	18.98	18.98	18.98	-0.84%	-
Jan 5, 2026	18.80	19.18	18.80	19.14	19.14	3.01%	2,052
Jan 2, 2026	18.58	18.58	18.58	18.58	18.58	-0.21%	-
Dec 30, 2025	18.62	18.62	18.62	18.62	18.62	-0.32%	-
Dec 29, 2025	18.68	18.68	18.68	18.68	18.68	-0.53%	-
Dec 23, 2025	18.74	18.78	18.74	18.78	18.78	-0.32%	434
Dec 22, 2025	18.84	18.84	18.84	18.84	18.84	-0.84%	-
Dec 19, 2025	18.60	19.12	18.60	19.00	19.00	3.26%	214
Dec 18, 2025	18.40	18.48	18.16	18.40	18.40	-2.95%	3,150
Dec 17, 2025	18.50	18.96	18.50	18.96	18.96	3.61%	12
Dec 16, 2025	18.54	18.68	18.30	18.30	18.30	0.88%	1,085
Dec 15, 2025	18.14	18.14	18.14	18.14	18.14	-0.22%	-
Dec 12, 2025	18.22	18.22	18.18	18.18	18.18	-0.66%	36
Dec 11, 2025	17.44	18.30	17.44	18.30	18.30	3.98%	44
Dec 10, 2025	17.52	17.60	17.52	17.60	17.60	-0.11%	1
Dec 9, 2025	17.62	17.62	17.62	17.62	17.62	-0.11%	-
Dec 8, 2025	17.24	17.64	17.24	17.64	17.64	0.23%	599