CIMC Enric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.85	0.86	0.85	0.86	0.86	0.58%	-
Sep 29, 2025	0.86	0.86	0.86	0.86	0.86	3.64%	-
Sep 26, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Sep 25, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Sep 24, 2025	0.83	0.83	0.83	0.83	0.83	2.48%	-
Sep 23, 2025	0.81	0.81	0.81	0.81	0.81	-3.01%	1,387
Sep 22, 2025	0.82	0.83	0.79	0.83	0.83	2.47%	1,387
Sep 19, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	16,867
Sep 18, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	16,867
Sep 17, 2025	0.83	0.86	0.83	0.86	0.86	8.86%	16,867
Sep 16, 2025	0.79	0.79	0.79	0.79	0.79	-8.14%	500
Sep 15, 2025	0.81	0.86	0.81	0.86	0.86	8.18%	500
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	2.58%	667
Sep 11, 2025	0.78	0.78	0.78	0.78	0.78	4.03%	667
Sep 10, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	667
Sep 9, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	667
Sep 8, 2025	0.75	0.75	0.75	0.75	0.75	-	667
Sep 5, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	667
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	667
Sep 3, 2025	0.75	0.77	0.75	0.77	0.77	4.76%	667
Sep 2, 2025	0.74	0.74	0.74	0.74	0.74	-2.00%	1,790
Sep 1, 2025	0.75	0.75	0.75	0.75	0.75	-1.96%	1,790
Aug 29, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	1,790
Aug 28, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	1,790
Aug 27, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	1,790
Aug 26, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	1,790
Aug 25, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	1,790
Aug 22, 2025	0.74	0.74	0.74	0.74	0.74	4.96%	1,790
Aug 21, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	1,790
Aug 20, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	1,790
Aug 19, 2025	0.70	0.70	0.70	0.70	0.70	-	1,790
Aug 18, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	1,790
Aug 15, 2025	0.70	0.70	0.70	0.70	0.70	1.46%	1,790
Aug 14, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	1,790
Aug 13, 2025	0.71	0.71	0.71	0.71	0.71	-	1,790
Aug 12, 2025	0.71	0.71	0.71	0.71	0.71	-	1,790
Aug 11, 2025	0.71	0.71	0.71	0.71	0.71	-4.70%	1,790
Aug 8, 2025	0.72	0.75	0.72	0.75	0.75	5.67%	1,790
Aug 7, 2025	0.71	0.71	0.71	0.71	0.71	-	1,061
Aug 6, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	1,061
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	1,061
Aug 4, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	1,061
Aug 1, 2025	0.72	0.72	0.72	0.72	0.72	-	1,061
Jul 31, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	1,061
Jul 30, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	1,061
Jul 29, 2025	0.71	0.71	0.71	0.71	0.71	-	1,061
Jul 28, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	1,061
Jul 25, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	1,061
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	1,061
Jul 23, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	1,061