IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	41.88	42.82	41.86	42.46	42.46	1.58%	6,014,174
Oct 2, 2026	41.24	42.12	41.12	41.80	41.80	1.36%	6,944,975
Oct 1, 2026	41.90	42.26	40.94	41.24	41.24	-1.06%	9,833,620
Sep 30, 2026	43.08	43.84	41.32	41.68	41.68	-3.52%	8,084,949
Sep 29, 2026	42.88	43.52	42.50	43.20	43.20	0.75%	6,165,797
Sep 28, 2026	42.12	43.00	41.90	42.88	42.88	0.19%	6,803,846
Sep 25, 2026	42.34	43.14	42.34	42.80	42.80	1.18%	4,208,287
Sep 24, 2026	42.66	43.36	42.26	42.30	42.30	-1.03%	6,057,776
Sep 23, 2026	42.60	43.38	42.52	42.74	42.74	-0.42%	4,540,163
Sep 22, 2026	41.46	43.16	41.38	42.92	42.92	2.88%	6,869,131
Sep 21, 2026	41.04	42.16	40.46	41.72	41.72	0.97%	8,297,129
Sep 18, 2026	42.10	42.12	40.70	41.32	41.32	-1.85%	8,849,716
Sep 17, 2026	40.76	42.30	40.28	42.10	42.10	3.75%	12,432,189
Sep 16, 2026	43.76	43.76	39.42	40.58	40.58	-5.67%	13,613,815
Sep 15, 2026	44.84	44.92	43.02	43.02	43.02	-4.06%	6,521,231
Sep 14, 2026	45.38	45.66	44.70	44.84	44.84	-1.80%	3,870,645
Sep 11, 2026	45.34	45.84	45.20	45.66	45.66	0.66%	3,884,854
Sep 10, 2026	45.86	45.98	44.86	45.36	45.36	-1.09%	5,763,634
Sep 9, 2026	45.94	46.76	45.70	45.86	45.86	-0.17%	10,038,048
Sep 8, 2026	44.94	45.94	44.70	45.94	45.94	2.23%	7,280,823
Sep 7, 2026	43.92	45.14	43.82	44.94	44.94	2.65%	8,185,868
Sep 4, 2026	43.40	43.86	43.32	43.78	43.78	0.78%	6,461,430
Sep 3, 2026	44.30	44.44	43.28	43.44	43.44	-1.27%	7,046,254
Sep 2, 2026	43.78	44.08	43.02	44.00	44.00	0.46%	6,874,246
Sep 1, 2026	44.86	45.28	43.66	43.80	43.80	-1.97%	9,377,415
Aug 31, 2026	46.64	46.64	44.68	44.68	44.68	-4.20%	9,619,020
Aug 28, 2026	46.30	46.94	45.82	46.64	46.64	1.04%	8,901,703
Aug 27, 2026	46.92	47.02	45.88	46.16	46.16	-0.99%	8,026,005
Aug 26, 2026	46.26	47.48	46.24	46.62	46.62	1.61%	11,440,361
Aug 25, 2026	46.00	46.46	45.54	45.88	45.88	-0.22%	11,540,902
Aug 24, 2026	46.26	46.80	45.86	45.98	45.98	0.74%	6,328,441
Aug 21, 2026	45.12	46.38	45.12	45.64	45.64	0.97%	10,927,198
Aug 20, 2026	45.66	46.10	44.80	45.20	45.20	-1.01%	6,163,600
Aug 19, 2026	45.12	45.76	44.84	45.66	45.66	0.93%	11,316,337
Aug 18, 2026	45.50	45.66	44.92	45.24	45.24	-0.88%	5,437,996
Aug 17, 2026	45.76	46.04	45.02	45.64	45.64	-	6,440,819
Aug 14, 2026	45.40	46.22	45.14	45.64	45.64	0.04%	8,187,953
Aug 13, 2026	45.38	46.08	45.14	45.62	45.62	0.44%	8,817,648
Aug 12, 2026	45.04	45.56	44.36	45.42	45.42	0.93%	13,853,248
Aug 11, 2026	45.10	45.54	44.36	45.00	45.00	-0.22%	7,259,825
Aug 10, 2026	45.00	46.04	44.98	45.10	45.10	0.62%	7,847,108
Aug 7, 2026	45.00	45.66	44.56	44.82	44.82	-0.36%	7,304,103
Aug 6, 2026	44.96	45.38	44.42	44.98	44.98	0.54%	8,253,937
Aug 5, 2026	45.80	46.54	44.40	44.74	44.74	-2.19%	13,321,144
Aug 4, 2026	46.38	46.64	45.04	45.74	45.74	1.73%	13,797,878
Aug 3, 2026	45.16	45.48	44.74	44.96	44.96	0.27%	6,434,386
Jul 31, 2026	46.22	46.52	44.44	44.84	44.84	-2.99%	11,256,373
Jul 30, 2026	47.00	47.74	46.22	46.22	46.22	-2.16%	5,775,145
Jul 29, 2026	47.54	47.92	46.70	47.24	47.24	-0.21%	7,557,088
Jul 28, 2026	47.68	47.76	46.60	47.34	47.34	-0.71%	7,843,212