IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	46.26	47.48	46.24	47.04	-	2.53%	8,299,617
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
Jul 27, 2026	49.86	50.10	47.30	47.68	47.68	-3.95%	13,025,261
Jul 24, 2026	50.05	50.15	48.68	49.64	49.64	-1.02%	8,712,644
Jul 23, 2026	50.45	51.00	50.00	50.15	50.15	-0.89%	6,192,585
Jul 22, 2026	50.65	51.20	50.40	50.60	50.60	-0.10%	9,039,551
Jul 21, 2026	50.05	50.85	49.88	50.65	50.65	1.58%	11,610,595
Jul 20, 2026	48.72	50.25	48.42	49.86	49.86	2.05%	10,297,361
Jul 17, 2026	47.90	49.42	47.48	48.86	48.86	1.66%	9,073,670
Jul 16, 2026	45.98	48.22	45.98	48.06	48.06	4.89%	12,616,577
Jul 14, 2026	46.50	46.50	45.52	45.82	45.82	-1.46%	8,365,307
Jul 13, 2026	46.50	46.76	46.22	46.50	46.50	-0.85%	3,426,485
Jul 10, 2026	45.80	47.24	45.74	46.90	46.90	2.40%	8,733,602
Jul 9, 2026	46.78	46.90	45.48	45.80	45.80	-1.67%	6,697,381
Jul 8, 2026	48.30	48.42	46.52	46.58	46.58	-4.04%	6,820,880
Jul 7, 2026	48.24	49.46	48.06	48.54	48.54	0.62%	8,657,360
Jul 6, 2026	48.64	49.72	48.10	48.24	48.24	-0.78%	7,911,095
Jul 3, 2026	47.34	49.04	47.08	48.62	48.62	3.01%	10,819,432
Jul 2, 2026	47.56	47.98	47.14	47.20	47.20	-1.05%	5,196,747
Jul 1, 2026	46.96	47.72	46.80	47.70	47.70	1.27%	7,301,139
Jun 30, 2026	47.84	48.16	46.96	47.10	47.10	-1.75%	7,022,533
Jun 29, 2026	49.30	49.54	47.42	47.94	47.94	-2.24%	9,095,713
Jun 26, 2026	49.00	49.44	48.46	49.04	49.04	0.04%	4,493,834
Jun 25, 2026	49.74	49.98	48.94	49.02	49.02	-0.57%	4,762,771
Jun 24, 2026	50.10	50.10	49.18	49.30	49.30	-1.16%	3,011,005
Jun 23, 2026	50.20	50.60	49.62	49.88	49.88	-1.52%	3,822,848
Jun 22, 2026	50.05	51.60	49.88	50.65	50.65	1.79%	5,995,948
Jun 19, 2026	50.50	50.50	49.60	49.76	49.76	-1.85%	5,730,035
Jun 18, 2026	49.72	50.95	49.72	50.70	50.70	1.60%	3,675,261
Jun 17, 2026	51.60	51.60	49.82	49.90	49.90	-2.54%	4,498,923