IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.60	47.86	46.92	47.14	-	-0.72%	2,484,732
Dec 18, 2025	47.90	48.48	47.34	47.48	47.48	-0.88%	7,764,747
Dec 17, 2025	49.02	49.02	47.76	47.90	47.90	-2.28%	5,671,753
Dec 16, 2025	48.96	49.20	48.04	49.02	49.02	0.12%	5,986,388
Dec 15, 2025	48.60	49.30	48.46	48.96	48.96	0.95%	7,277,899
Dec 12, 2025	48.16	48.86	48.02	48.50	48.50	0.83%	7,930,480
Dec 11, 2025	48.02	48.54	47.82	48.10	48.10	0.21%	7,695,881
Dec 10, 2025	47.90	48.44	47.58	48.00	48.00	0.21%	6,003,041
Dec 9, 2025	48.76	48.76	47.80	47.90	47.90	-1.72%	4,492,458
Dec 8, 2025	48.46	49.56	48.46	48.74	48.74	1.20%	7,833,404
Dec 5, 2025	47.30	48.56	46.90	48.16	48.16	1.39%	8,951,289
Dec 4, 2025	49.12	49.16	47.44	47.50	47.50	-2.78%	7,398,033
Dec 3, 2025	48.30	49.44	47.68	48.86	48.86	1.37%	13,208,550
Dec 2, 2025	47.60	48.96	47.26	48.20	48.20	0.92%	11,791,980
Dec 1, 2025	45.76	47.80	45.46	47.76	47.76	4.37%	12,230,410
Nov 28, 2025	45.52	46.28	45.12	45.76	45.76	-0.26%	10,542,183
Nov 27, 2025	46.46	46.56	45.28	45.88	45.88	-0.61%	8,890,295
Nov 26, 2025	45.52	46.72	45.40	46.16	46.16	1.41%	10,756,170
Nov 25, 2025	45.14	45.94	44.62	45.52	45.52	1.11%	8,421,899
Nov 24, 2025	44.66	45.36	44.30	45.02	45.02	0.40%	9,845,839
Nov 21, 2025	45.10	45.18	44.10	44.84	44.84	-0.80%	6,974,834
Nov 20, 2025	44.92	45.32	44.54	45.20	45.20	1.21%	8,097,656
Nov 19, 2025	44.16	45.06	44.08	44.66	44.66	1.27%	9,503,571
Nov 18, 2025	43.72	44.44	43.36	44.10	44.10	0.87%	10,005,340
Nov 17, 2025	43.64	44.48	43.40	43.72	43.72	0.28%	12,214,700
Nov 14, 2025	44.46	44.90	42.72	43.60	43.60	-2.20%	10,852,830
Nov 13, 2025	42.78	45.14	42.78	44.58	44.58	4.65%	16,566,240
Nov 12, 2025	42.92	42.94	42.26	42.60	42.60	-0.23%	7,020,871
Nov 11, 2025	44.00	44.22	42.12	42.70	42.70	-3.57%	11,583,950
Nov 10, 2025	44.88	45.78	44.24	44.28	44.28	-0.85%	9,463,869
Nov 7, 2025	45.28	45.74	44.40	44.66	44.66	-1.59%	9,988,983
Nov 6, 2025	45.04	45.68	44.72	45.38	45.38	0.98%	7,864,129
Nov 5, 2025	44.72	45.02	44.18	44.94	44.94	0.54%	11,743,690
Nov 4, 2025	45.80	45.82	44.36	44.70	44.70	-2.40%	10,998,610
Nov 3, 2025	47.36	47.36	45.40	45.80	45.80	-3.62%	20,681,910
Oct 31, 2025	47.92	47.92	46.72	47.52	47.52	0.72%	17,523,230
Oct 30, 2025	45.96	47.64	45.68	47.18	47.18	2.88%	13,721,060
Oct 28, 2025	45.40	46.36	45.08	45.86	45.86	2.14%	8,009,587
Oct 27, 2025	44.80	46.08	44.44	44.90	44.90	0.13%	11,028,690
Oct 24, 2025	43.98	45.62	43.78	44.84	44.84	2.99%	16,587,810
Oct 23, 2025	42.84	44.22	42.76	43.54	43.54	1.54%	14,176,270
Oct 22, 2025	43.30	43.48	42.84	42.88	42.88	-0.79%	9,915,626
Oct 21, 2025	42.70	43.30	42.10	43.22	43.22	1.41%	10,692,450
Oct 20, 2025	42.04	42.96	41.56	42.62	42.62	1.43%	10,143,620
Oct 17, 2025	42.72	43.00	41.18	42.02	42.02	-0.66%	12,099,730
Oct 16, 2025	42.86	43.44	42.12	42.30	42.30	-1.31%	8,390,724
Oct 15, 2025	42.90	43.14	42.38	42.86	42.86	0.52%	11,136,850
Oct 14, 2025	43.50	43.52	42.58	42.64	42.64	-0.23%	10,778,300
Oct 13, 2025	43.44	43.50	42.50	42.74	42.74	-2.20%	11,198,440
Oct 10, 2025	44.10	44.82	43.60	43.70	43.70	-0.77%	10,089,990