CIMC Enric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	8.85	8.85	8.59	8.68	8.68	-1.92%	8,578,386
May 28, 2026	9.10	9.17	8.78	8.85	8.85	-1.45%	4,129,808
May 27, 2026	9.75	9.75	9.22	9.29	8.98	-0.75%	4,384,019
May 26, 2026	9.60	9.60	9.25	9.36	9.05	-2.50%	6,644,223
May 22, 2026	9.61	9.66	9.48	9.60	9.28	-0.10%	3,861,834
May 21, 2026	9.75	9.75	9.48	9.61	9.29	-0.62%	3,083,064
May 20, 2026	10.15	10.15	9.60	9.67	9.35	-1.33%	1,632,000
May 19, 2026	9.85	9.85	9.46	9.80	9.47	-0.20%	5,592,996
May 18, 2026	9.99	9.99	9.51	9.82	9.49	-1.41%	5,625,083
May 15, 2026	10.19	10.19	9.81	9.96	9.63	-1.87%	4,651,670
May 14, 2026	10.46	10.46	10.05	10.15	9.81	-2.03%	3,735,293
May 13, 2026	10.55	10.55	10.28	10.36	10.01	-1.15%	3,828,403
May 12, 2026	10.57	10.69	10.34	10.48	10.13	-0.85%	3,494,904
May 11, 2026	10.84	10.88	10.55	10.57	10.22	-1.95%	5,208,313
May 8, 2026	10.68	10.90	10.24	10.78	10.42	1.03%	5,068,585
May 7, 2026	10.72	10.93	10.55	10.67	10.31	-0.47%	6,016,618
May 6, 2026	10.50	10.78	10.42	10.72	10.36	3.08%	5,236,288
May 5, 2026	10.75	10.75	10.26	10.40	10.05	-3.26%	2,492,268
May 4, 2026	10.60	10.79	10.54	10.75	10.39	2.48%	2,363,994
Apr 30, 2026	10.82	10.96	10.39	10.49	10.14	-3.76%	4,434,000
Apr 29, 2026	10.71	10.91	10.47	10.90	10.54	2.06%	6,646,933
Apr 28, 2026	10.01	10.72	9.77	10.68	10.32	6.80%	9,035,528
Apr 27, 2026	10.38	10.38	9.88	10.00	9.67	-0.40%	3,800,360
Apr 24, 2026	10.29	10.29	9.92	10.04	9.70	-2.24%	7,897,141
Apr 23, 2026	10.36	10.48	10.11	10.27	9.93	0.29%	3,110,472
Apr 22, 2026	10.57	10.57	10.18	10.24	9.90	-3.03%	6,112,037
Apr 21, 2026	10.50	10.60	10.42	10.56	10.21	1.44%	2,260,000
Apr 20, 2026	10.55	10.55	10.23	10.41	10.06	-1.23%	5,444,000
Apr 17, 2026	11.00	11.10	10.47	10.54	10.19	-4.96%	9,429,138
Apr 16, 2026	10.57	11.13	10.57	11.09	10.72	2.97%	6,870,061
Apr 15, 2026	10.70	10.88	10.64	10.77	10.41	1.70%	6,237,411
Apr 14, 2026	10.70	10.73	10.46	10.59	10.24	1.05%	2,124,174
Apr 13, 2026	10.98	10.99	10.41	10.48	10.13	-3.68%	3,353,589
Apr 10, 2026	10.63	10.89	10.42	10.88	10.52	2.26%	6,692,197
Apr 9, 2026	10.70	10.86	10.53	10.64	10.28	-0.56%	3,584,279
Apr 8, 2026	10.50	10.72	10.39	10.70	10.34	3.78%	8,965,917
Apr 2, 2026	10.34	10.39	9.94	10.31	9.97	0.68%	24,589,100
Apr 1, 2026	10.25	10.36	10.10	10.24	9.90	1.59%	9,808,125
Mar 31, 2026	10.41	10.58	9.93	10.08	9.74	-4.45%	9,241,261
Mar 30, 2026	10.90	10.90	10.20	10.55	10.20	-3.39%	8,924,350
Mar 27, 2026	10.60	10.97	10.36	10.92	10.56	3.41%	10,036,450
Mar 26, 2026	11.22	11.27	10.39	10.56	10.21	-4.86%	7,958,000
Mar 25, 2026	10.47	11.15	10.35	11.10	10.73	0.73%	11,278,000
Mar 24, 2026	10.77	11.18	10.77	11.02	10.65	3.28%	6,650,623
Mar 23, 2026	11.25	11.46	10.43	10.67	10.31	-7.62%	13,661,770
Mar 20, 2026	11.30	11.66	11.14	11.55	11.16	-	9,001,774
Mar 19, 2026	12.15	12.40	11.28	11.55	11.16	-5.09%	15,470,240
Mar 18, 2026	11.94	12.33	11.73	12.17	11.76	2.87%	10,794,410
Mar 17, 2026	11.48	12.10	11.42	11.83	11.44	2.87%	19,033,620
Mar 16, 2026	12.13	12.15	11.09	11.50	11.12	-4.25%	17,472,190