Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 8.05
-0.23 (-2.78%)
At close: Aug 1, 2025, 6:00 PM GMT+3
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.28 | 8.42 | 8.01 | 8.05 | - | -2.78% | 50,015,892 |
| Jul 31, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | - | -0.48% | 28,838,910 |
| Jul 30, 2025 | 8.53 | 8.65 | 8.26 | 8.32 | - | -2.46% | 41,623,780 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.53 | 8.53 | - | -2.63% | 23,794,131 |
| Jul 28, 2025 | 8.85 | 8.97 | 8.46 | 8.76 | - | 0.69% | 52,053,649 |
| Jul 25, 2025 | 8.39 | 8.97 | 8.31 | 8.70 | - | 3.69% | 55,122,441 |
| Jul 24, 2025 | 8.50 | 8.69 | 8.27 | 8.39 | - | -1.29% | 44,648,261 |
| Jul 23, 2025 | 8.92 | 8.97 | 8.49 | 8.50 | - | -4.60% | 34,419,481 |
| Jul 22, 2025 | 9.05 | 9.08 | 8.89 | 8.91 | - | -1.98% | 23,557,399 |
| Jul 21, 2025 | 9.05 | 9.43 | 8.85 | 9.09 | - | 1.00% | 50,314,173 |
| Jul 18, 2025 | 9.05 | 9.16 | 8.86 | 9.00 | - | 0.11% | 26,307,501 |
| Jul 17, 2025 | 9.00 | 9.22 | 8.85 | 8.99 | - | 0.11% | 51,170,294 |
| Jul 16, 2025 | 9.27 | 9.37 | 8.81 | 8.98 | - | -2.18% | 34,801,056 |
| Jul 14, 2025 | 9.60 | 9.78 | 9.02 | 9.18 | - | -3.37% | 40,060,845 |
| Jul 11, 2025 | 9.85 | 9.91 | 9.31 | 9.50 | - | -3.46% | 31,878,547 |
| Jul 10, 2025 | 9.88 | 10.49 | 9.77 | 9.84 | - | - | 51,423,470 |
| Jul 9, 2025 | 10.68 | 10.83 | 9.66 | 9.84 | - | -7.78% | 64,047,198 |
| Jul 8, 2025 | 11.60 | 12.27 | 10.47 | 10.67 | - | -4.99% | 141,685,669 |
| Jul 7, 2025 | 11.23 | 11.23 | 10.67 | 11.23 | - | 9.99% | 26,271,416 |
| Jul 4, 2025 | 10.20 | 10.21 | 10.00 | 10.21 | - | 9.90% | 19,319,363 |
| Jul 3, 2025 | 9.28 | 9.29 | 8.83 | 9.29 | - | 9.94% | 43,681,199 |
| Jul 2, 2025 | 8.56 | 8.97 | 8.31 | 8.45 | - | -0.94% | 39,409,335 |
| Jul 1, 2025 | 8.88 | 8.97 | 8.44 | 8.53 | - | -2.74% | 32,707,691 |
| Jun 30, 2025 | 8.99 | 9.11 | 8.68 | 8.77 | - | -2.12% | 30,214,156 |
| Jun 27, 2025 | 9.25 | 9.32 | 8.85 | 8.96 | - | -2.82% | 24,663,945 |
| Jun 26, 2025 | 9.50 | 9.89 | 9.22 | 9.22 | - | -2.74% | 27,652,194 |
| Jun 25, 2025 | 9.54 | 10.00 | 9.44 | 9.48 | - | -0.52% | 50,137,038 |
| Jun 24, 2025 | 9.07 | 9.69 | 8.82 | 9.53 | - | 8.17% | 50,034,722 |
| Jun 23, 2025 | 8.77 | 9.23 | 8.65 | 8.81 | - | -1.01% | 22,251,996 |
| Jun 20, 2025 | 9.33 | 9.35 | 8.85 | 8.90 | - | -2.52% | 27,651,263 |
| Jun 19, 2025 | 9.47 | 9.63 | 9.13 | 9.13 | - | -3.08% | 28,186,773 |
| Jun 18, 2025 | 9.10 | 9.94 | 8.89 | 9.42 | - | 2.61% | 59,833,562 |
| Jun 17, 2025 | 9.17 | 9.54 | 8.79 | 9.18 | - | 0.55% | 42,658,633 |
| Jun 16, 2025 | 8.90 | 9.68 | 8.81 | 9.13 | - | 1.90% | 45,766,837 |
| Jun 13, 2025 | 9.28 | 9.29 | 8.77 | 8.96 | - | -8.01% | 52,079,989 |
| Jun 12, 2025 | 10.30 | 10.37 | 9.40 | 9.74 | - | -2.60% | 47,174,601 |
| Jun 11, 2025 | 10.40 | 10.84 | 9.62 | 10.00 | - | 1.42% | 121,684,447 |
| Jun 10, 2025 | 9.20 | 9.86 | 9.14 | 9.86 | - | 9.92% | 10,921,088 |
| Jun 5, 2025 | 8.78 | 8.97 | 8.78 | 8.97 | - | 4.67% | 1,551,874 |
| Jun 4, 2025 | 8.20 | 8.57 | 8.20 | 8.57 | - | 4.51% | 3,385,642 |
| Jun 3, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | - | -1.20% | 3,290,572 |
| Jun 2, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | - | 1.47% | 5,050,859 |
| May 30, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | - | -4.88% | 3,739,622 |
| May 29, 2025 | 9.25 | 9.25 | 8.60 | 8.60 | - | -7.03% | 5,113,449 |
| May 28, 2025 | 8.50 | 9.25 | 7.93 | 9.25 | - | 8.82% | 7,489,541 |
| May 27, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | - | 0.12% | 6,324,961 |
| May 26, 2025 | 7.29 | 8.50 | 7.29 | 8.49 | - | 4.81% | 7,617,080 |
| May 23, 2025 | 8.60 | 8.60 | 8.10 | 8.10 | - | -10.00% | 7,829,012 |
| May 22, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | - | -3.95% | 10,194,846 |
| May 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | 9.98% | 7,590,571 |