IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	52.35	53.00	51.55	52.40	52.40	0.29%	12,158,290
Feb 2, 2026	50.90	52.80	49.70	52.25	52.25	1.55%	15,004,870
Jan 30, 2026	52.70	52.80	50.40	51.45	51.45	-2.37%	21,560,610
Jan 29, 2026	53.25	53.60	51.95	52.70	52.70	-2.32%	33,580,670
Jan 28, 2026	51.00	53.95	50.45	53.95	53.95	9.92%	37,474,330
Jan 27, 2026	48.66	49.58	47.88	49.08	49.08	1.20%	20,876,220
Jan 26, 2026	47.80	48.50	47.30	48.50	48.50	1.04%	13,746,030
Jan 23, 2026	46.64	48.06	46.58	48.00	48.00	3.14%	21,070,710
Jan 22, 2026	45.50	46.58	45.30	46.54	46.54	3.06%	18,075,160
Jan 21, 2026	45.12	45.42	44.80	45.16	45.16	0.22%	14,374,260
Jan 20, 2026	46.20	46.38	44.84	45.06	45.06	-2.34%	16,635,220
Jan 19, 2026	46.40	47.22	45.96	46.14	46.14	1.01%	20,704,470
Jan 16, 2026	45.30	45.78	45.12	45.68	45.68	1.20%	11,923,965
Jan 15, 2026	45.52	45.60	44.62	45.14	45.14	-0.79%	15,035,470
Jan 14, 2026	46.52	46.74	45.22	45.50	45.50	-1.73%	16,532,190
Jan 13, 2026	45.72	46.66	45.56	46.30	46.30	1.49%	9,118,804
Jan 12, 2026	45.08	45.96	44.98	45.62	45.62	1.33%	11,361,750
Jan 9, 2026	45.44	46.16	44.86	45.02	45.02	-0.75%	11,156,010
Jan 8, 2026	45.80	45.84	44.74	45.36	45.36	-0.96%	9,013,768
Jan 7, 2026	47.02	47.32	45.62	45.80	45.80	-1.89%	11,593,330
Jan 6, 2026	46.00	46.94	45.84	46.68	46.68	1.92%	12,894,040
Jan 5, 2026	45.70	45.96	45.40	45.80	45.80	0.57%	10,871,610
Jan 2, 2026	46.20	46.20	45.30	45.54	45.54	-2.06%	14,775,240
Dec 31, 2025	44.90	46.50	44.82	46.50	46.50	3.75%	7,128,606
Dec 30, 2025	45.12	45.14	44.18	44.82	44.82	-0.18%	7,013,304
Dec 29, 2025	45.38	45.68	44.74	44.90	44.90	-1.06%	5,151,578
Dec 26, 2025	45.90	45.96	44.94	45.38	45.38	-1.22%	5,970,544
Dec 25, 2025	46.46	46.62	45.88	45.94	45.94	-0.13%	5,286,085
Dec 24, 2025	45.90	46.44	45.50	46.00	46.00	0.22%	5,547,126
Dec 23, 2025	46.08	46.12	45.62	45.90	45.90	-0.39%	6,073,129
Dec 22, 2025	46.56	47.04	45.88	46.08	46.08	-0.90%	7,660,402
Dec 19, 2025	47.60	47.86	46.24	46.50	46.50	-2.06%	10,711,410
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