IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.72	43.00	41.18	42.02	42.02	-0.66%	12,099,731
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%	11,136,853
Oct 14, 2025	43.50	43.52	42.58	42.64	42.64	-0.23%	10,778,309
Oct 13, 2025	43.44	43.50	42.50	42.74	42.74	-2.20%	11,198,444
Oct 10, 2025	44.10	44.82	43.60	43.70	43.70	-0.77%	10,089,993
Oct 9, 2025	43.72	44.50	43.54	44.04	44.04	1.76%	11,048,842
Oct 8, 2025	43.74	44.56	43.24	43.28	43.28	-0.96%	8,679,356
Oct 7, 2025	43.60	44.08	43.34	43.70	43.70	0.41%	11,680,900
Oct 6, 2025	43.64	44.48	43.28	43.52	43.52	-0.27%	10,739,668
Oct 3, 2025	44.38	44.48	43.36	43.64	43.64	-1.27%	10,018,040
Oct 2, 2025	45.42	45.54	44.20	44.20	44.20	-2.69%	10,914,103
Oct 1, 2025	46.90	46.96	44.76	45.42	45.42	-3.57%	23,007,429
Sep 30, 2025	45.88	48.22	44.44	47.10	47.10	3.52%	30,285,752
Sep 29, 2025	45.90	47.38	45.38	45.50	45.50	-1.09%	12,089,308
Sep 26, 2025	46.10	46.92	45.72	46.00	46.00	-0.04%	10,732,681
Sep 25, 2025	46.96	47.32	45.42	46.02	46.02	-1.41%	10,406,373
Sep 24, 2025	47.54	47.54	45.94	46.68	46.68	-1.60%	12,794,061
Sep 23, 2025	47.00	48.56	46.38	47.44	47.44	0.04%	17,713,408
Sep 22, 2025	47.26	47.78	46.36	47.42	47.42	2.20%	18,140,551
Sep 19, 2025	46.16	46.46	44.74	46.40	46.40	0.87%	14,725,989
Sep 18, 2025	47.10	47.50	45.82	46.00	46.00	-1.54%	9,348,425
Sep 17, 2025	47.20	47.48	46.58	46.72	46.72	-0.97%	5,716,080
Sep 16, 2025	46.70	47.48	46.18	47.18	47.18	1.72%	9,236,891
Sep 15, 2025	43.66	46.40	43.26	46.38	46.38	5.22%	14,882,763
Sep 12, 2025	44.32	44.64	43.24	44.08	44.08	-0.77%	7,568,675
Sep 11, 2025	45.00	46.08	44.34	44.42	44.42	-1.02%	11,411,598
Sep 10, 2025	45.04	45.34	44.18	44.88	44.88	0.18%	7,276,431
Sep 9, 2025	45.18	46.24	44.60	44.80	44.80	-0.40%	10,138,660
Sep 8, 2025	44.30	45.56	43.70	44.98	44.98	-0.18%	12,004,640
Sep 5, 2025	46.30	46.40	44.78	45.06	45.06	-2.17%	12,384,553
Sep 4, 2025	45.36	46.56	45.24	46.06	46.06	1.77%	10,446,650
Sep 3, 2025	46.22	46.38	44.92	45.26	45.26	-3.00%	10,572,312
Sep 2, 2025	47.92	48.10	45.52	46.66	46.66	-2.55%	14,006,492
Sep 1, 2025	48.46	48.58	47.66	47.88	47.88	-1.07%	10,821,102
Aug 29, 2025	49.00	49.14	48.02	48.40	48.40	-1.02%	7,136,418
Aug 28, 2025	49.40	49.68	48.60	48.90	48.90	-0.81%	8,232,704
Aug 27, 2025	50.90	51.40	49.30	49.30	49.30	-2.47%	13,324,749
Aug 26, 2025	49.70	51.30	49.24	50.55	50.55	1.79%	19,913,548
Aug 25, 2025	49.76	50.25	49.50	49.66	49.66	0.65%	10,607,027
Aug 22, 2025	50.20	50.60	49.22	49.34	49.34	-1.42%	11,426,215
Aug 21, 2025	49.48	50.25	49.36	50.05	50.05	1.73%	10,042,503
Aug 20, 2025	48.46	49.42	48.28	49.20	49.20	1.61%	9,947,716
Aug 19, 2025	48.32	49.00	48.24	48.42	48.42	0.54%	9,187,114
Aug 18, 2025	48.08	48.34	47.32	48.16	48.16	0.63%	8,846,941
Aug 15, 2025	47.78	48.16	47.58	47.86	47.86	-0.29%	5,858,179
Aug 14, 2025	48.66	49.12	47.64	48.00	48.00	-1.36%	9,981,096
Aug 13, 2025	49.06	49.40	48.64	48.66	48.66	-0.65%	6,548,666
Aug 12, 2025	50.10	50.20	48.86	48.98	48.98	-2.24%	8,057,774
Aug 11, 2025	49.54	50.55	49.54	50.10	50.10	1.79%	10,282,459