Cem Zeytin Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.55	13.65	12.44	13.10	13.10	4.38%	78,380,283
May 6, 2026	12.60	13.10	12.29	12.55	12.55	1.21%	44,944,369
May 5, 2026	12.00	12.78	10.83	12.40	12.40	3.16%	63,471,370
May 4, 2026	12.22	12.55	12.02	12.02	12.02	-9.96%	67,197,200
Apr 30, 2026	13.35	13.35	13.35	13.35	13.35	-9.98%	2,918,154
Apr 29, 2026	14.60	14.90	14.56	14.83	14.83	1.92%	18,099,160
Apr 28, 2026	14.14	14.68	13.90	14.55	14.55	3.54%	39,332,100
Apr 27, 2026	13.81	14.13	13.75	14.05	14.05	2.23%	27,609,097
Apr 24, 2026	13.44	13.87	13.41	13.75	13.75	2.34%	21,804,731
Apr 22, 2026	13.19	13.55	13.19	13.43	13.43	1.59%	32,943,683
Apr 21, 2026	13.16	13.34	13.00	13.22	13.22	1.07%	34,746,675
Apr 20, 2026	12.95	13.21	12.93	13.08	13.08	1.01%	10,572,491
Apr 17, 2026	12.93	13.14	12.64	12.95	12.95	4.37%	52,812,678
Apr 16, 2026	12.37	12.47	12.20	12.41	12.41	0.35%	21,913,113
Apr 15, 2026	12.31	12.51	11.92	12.37	12.37	0.36%	20,137,447
Apr 14, 2026	12.09	12.47	12.09	12.32	12.32	1.22%	19,919,109
Apr 13, 2026	12.49	12.58	12.17	12.17	12.17	-3.53%	23,319,229
Apr 10, 2026	12.31	12.77	12.15	12.62	12.62	2.49%	35,876,135
Apr 9, 2026	12.32	12.66	12.28	12.31	12.31	-0.28%	19,096,006
Apr 8, 2026	11.89	12.44	11.68	12.35	12.35	5.13%	20,630,878
Apr 7, 2026	12.52	12.60	11.75	11.75	11.75	-6.21%	13,561,488
Apr 6, 2026	12.58	13.63	12.51	12.52	12.52	-1.31%	19,129,133
Apr 3, 2026	12.38	13.07	12.13	12.69	12.69	1.46%	58,557,558
Apr 2, 2026	11.54	12.51	11.06	12.51	12.51	10.00%	33,780,604
Apr 1, 2026	11.37	11.71	11.37	11.37	11.37	0.07%	7,287,927
Mar 31, 2026	11.93	12.21	11.36	11.36	11.36	-4.76%	20,670,877
Mar 30, 2026	12.29	12.29	11.83	11.93	11.93	0.08%	10,614,790
Mar 27, 2026	12.24	12.93	11.85	11.92	11.92	0.08%	20,585,444
Mar 26, 2026	11.89	12.10	11.45	11.91	11.91	-0.29%	16,796,086
Mar 25, 2026	12.27	12.50	11.80	11.95	11.95	-2.98%	28,705,875
Mar 24, 2026	11.20	12.31	11.10	12.31	12.31	9.99%	33,581,204
Mar 23, 2026	10.84	11.29	10.74	11.20	11.19	1.35%	26,255,601
Mar 19, 2026	10.84	11.05	10.67	11.05	11.05	0.32%	12,513,096
Mar 18, 2026	10.66	11.15	10.31	11.01	11.01	3.27%	36,556,997
Mar 17, 2026	10.29	10.99	10.23	10.66	10.66	4.27%	39,173,326
Mar 16, 2026	10.23	10.38	9.90	10.23	10.22	-0.08%	11,828,349
Mar 13, 2026	10.17	10.31	9.89	10.23	10.23	0.08%	13,019,086
Mar 12, 2026	10.47	10.50	9.88	10.23	10.22	-2.58%	15,702,809
Mar 11, 2026	9.96	11.20	9.96	10.50	10.50	2.65%	16,266,821
Mar 10, 2026	9.67	10.30	9.19	10.23	10.22	4.19%	29,379,786
Mar 9, 2026	9.40	10.34	8.91	9.81	9.81	4.37%	26,468,262
Mar 6, 2026	8.76	9.60	8.74	9.40	9.40	7.39%	14,652,151
Mar 5, 2026	8.84	9.11	8.71	8.76	8.76	-0.40%	7,795,468
Mar 4, 2026	8.72	9.24	8.68	8.79	8.79	-0.40%	11,147,196
Mar 3, 2026	8.32	9.12	8.08	8.83	8.83	6.04%	17,866,517
Mar 2, 2026	8.22	8.61	8.16	8.32	8.32	-8.15%	11,660,476
Feb 27, 2026	9.96	10.05	8.99	9.06	9.06	-9.28%	14,218,634
Feb 26, 2026	9.18	10.04	9.18	9.99	9.99	8.34%	18,389,054
Feb 25, 2026	9.43	9.44	8.56	9.22	9.22	-1.13%	22,145,708
Feb 24, 2026	10.14	10.22	9.20	9.33	9.32	-8.17%	17,557,970