CIMC Enric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.68	10.90	10.24	10.78	10.78	1.03%	5,068,585
May 7, 2026	10.72	10.93	10.55	10.67	10.67	-0.47%	6,016,618
May 6, 2026	10.50	10.78	10.42	10.72	10.72	3.08%	5,236,288
May 5, 2026	10.75	10.75	10.26	10.40	10.40	-3.26%	2,492,268
May 4, 2026	10.60	10.79	10.54	10.75	10.75	2.48%	2,363,994
Apr 30, 2026	10.82	10.96	10.39	10.49	10.49	-3.76%	4,434,000
Apr 29, 2026	10.71	10.91	10.47	10.90	10.90	2.06%	6,646,933
Apr 28, 2026	10.01	10.72	9.77	10.68	10.68	6.80%	9,035,528
Apr 27, 2026	10.38	10.38	9.88	10.00	10.00	-0.40%	3,800,360
Apr 24, 2026	10.29	10.29	9.92	10.04	10.04	-2.24%	7,897,141
Apr 23, 2026	10.36	10.48	10.11	10.27	10.27	0.29%	3,110,472
Apr 22, 2026	10.57	10.57	10.18	10.24	10.24	-3.03%	6,112,037
Apr 21, 2026	10.50	10.60	10.42	10.56	10.56	1.44%	2,260,000
Apr 20, 2026	10.55	10.55	10.23	10.41	10.41	-1.23%	5,444,000
Apr 17, 2026	11.00	11.10	10.47	10.54	10.54	-4.96%	9,429,138
Apr 16, 2026	10.57	11.13	10.57	11.09	11.09	2.97%	6,870,061
Apr 15, 2026	10.70	10.88	10.64	10.77	10.77	1.70%	6,237,411
Apr 14, 2026	10.70	10.73	10.46	10.59	10.59	1.05%	2,124,174
Apr 13, 2026	10.98	10.99	10.41	10.48	10.48	-3.68%	3,353,589
Apr 10, 2026	10.63	10.89	10.42	10.88	10.88	2.26%	6,692,197
Apr 9, 2026	10.70	10.86	10.53	10.64	10.64	-0.56%	3,584,279
Apr 8, 2026	10.50	10.72	10.39	10.70	10.70	3.78%	8,965,917
Apr 2, 2026	10.34	10.39	9.94	10.31	10.31	0.68%	24,589,100
Apr 1, 2026	10.25	10.36	10.10	10.24	10.24	1.59%	9,808,125
Mar 31, 2026	10.41	10.58	9.93	10.08	10.08	-4.45%	9,241,261
Mar 30, 2026	10.90	10.90	10.20	10.55	10.55	-3.39%	8,924,350
Mar 27, 2026	10.60	10.97	10.36	10.92	10.92	3.41%	10,036,450
Mar 26, 2026	11.22	11.27	10.39	10.56	10.56	-4.86%	7,958,000
Mar 25, 2026	10.47	11.15	10.35	11.10	11.10	0.73%	11,278,000
Mar 24, 2026	10.77	11.18	10.77	11.02	11.02	3.28%	6,650,623
Mar 23, 2026	11.25	11.46	10.43	10.67	10.67	-7.62%	13,661,770
Mar 20, 2026	11.30	11.66	11.14	11.55	11.55	-	9,001,774
Mar 19, 2026	12.15	12.40	11.28	11.55	11.55	-5.09%	15,470,240
Mar 18, 2026	11.94	12.33	11.73	12.17	12.17	2.87%	10,794,410
Mar 17, 2026	11.48	12.10	11.42	11.83	11.83	2.87%	19,033,620
Mar 16, 2026	12.13	12.15	11.09	11.50	11.50	-4.25%	17,472,190
Mar 13, 2026	11.92	12.16	11.65	12.01	12.01	1.78%	9,841,074
Mar 12, 2026	12.14	12.14	11.65	11.80	11.80	-1.34%	6,379,341
Mar 11, 2026	12.32	12.49	11.67	11.96	11.96	-2.92%	12,392,500
Mar 10, 2026	11.90	12.44	11.98	12.32	12.32	3.53%	10,470,000
Mar 9, 2026	12.00	12.06	11.40	11.90	11.90	-3.25%	12,582,000
Mar 6, 2026	12.78	12.96	11.60	12.30	12.30	-3.38%	24,503,880
Mar 5, 2026	12.86	12.92	12.39	12.73	12.73	1.11%	12,351,300
Mar 4, 2026	12.10	12.98	12.10	12.59	12.59	1.37%	16,567,846
Mar 3, 2026	13.64	13.88	11.97	12.42	12.42	-8.54%	38,844,550
Mar 2, 2026	12.75	13.61	12.75	13.58	13.58	6.26%	12,298,100
Feb 27, 2026	12.45	12.94	12.35	12.78	12.78	1.83%	5,738,422
Feb 26, 2026	12.62	12.98	12.43	12.55	12.55	-0.55%	5,555,100
Feb 25, 2026	12.80	12.97	12.45	12.62	12.62	-0.94%	4,332,996
Feb 24, 2026	12.30	13.00	12.09	12.74	12.74	3.33%	9,281,801