IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	43.72	44.50	43.54	44.04	44.04	1.76%	11,048,840
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%	10,739,660
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%	10,914,100
Oct 1, 2025	46.90	46.96	44.76	45.42	45.42	-3.57%	23,007,420
Sep 30, 2025	45.88	48.22	44.44	47.10	47.10	3.52%	30,285,750
Sep 29, 2025	45.90	47.38	45.38	45.50	45.50	-1.09%	12,089,300
Sep 26, 2025	46.10	46.92	45.72	46.00	46.00	-0.04%	10,732,680
Sep 25, 2025	46.96	47.32	45.42	46.02	46.02	-1.41%	10,406,370
Sep 24, 2025	47.54	47.54	45.94	46.68	46.68	-1.60%	12,794,060
Sep 23, 2025	47.00	48.56	46.38	47.44	47.44	0.04%	17,713,400
Sep 22, 2025	47.26	47.78	46.36	47.42	47.42	2.20%	18,140,550
Sep 19, 2025	46.16	46.46	44.74	46.40	46.40	0.87%	14,725,980