IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	51.55	52.00	50.70	51.20	51.20	-0.39%	4,776,885
Jun 15, 2026	52.20	52.50	51.00	51.40	51.40	2.59%	4,438,137
Jun 12, 2026	49.50	50.85	49.00	50.10	50.10	3.17%	9,652,636
Jun 11, 2026	49.44	50.10	48.22	48.56	48.56	-1.54%	6,381,466
Jun 10, 2026	49.50	50.45	49.20	49.32	49.32	-0.36%	4,073,737
Jun 9, 2026	49.98	50.25	49.26	49.50	49.50	-0.16%	5,006,987
Jun 8, 2026	49.20	49.98	48.70	49.58	49.58	0.12%	5,518,497
Jun 5, 2026	51.45	51.70	49.52	49.52	49.52	-3.66%	6,535,090
Jun 4, 2026	52.70	53.10	50.70	51.40	51.40	-1.53%	4,297,318
Jun 3, 2026	53.85	53.85	51.45	52.20	52.20	-2.97%	5,643,850
Jun 2, 2026	51.65	53.90	51.55	53.80	53.80	5.18%	4,940,399
Jun 1, 2026	51.20	52.30	51.00	51.15	51.15	0.99%	3,325,271
May 26, 2026	52.15	52.25	50.65	50.65	50.65	-2.88%	1,804,536
May 25, 2026	52.65	52.95	51.45	52.15	52.15	1.16%	3,992,721
May 22, 2026	48.86	52.40	48.58	51.55	51.55	3.64%	5,645,000
May 21, 2026	52.40	52.45	49.74	49.74	49.74	-4.62%	3,375,887
May 20, 2026	52.00	52.70	50.90	52.15	52.15	0.29%	3,419,447
May 18, 2026	53.50	53.50	52.00	52.00	52.00	-2.80%	2,988,022
May 15, 2026	55.35	55.35	53.50	53.50	53.50	-3.60%	3,400,894
May 14, 2026	55.20	56.00	54.85	55.50	55.50	1.56%	3,499,381
May 13, 2026	56.00	56.00	54.60	54.65	54.65	-1.35%	3,825,715
May 12, 2026	57.55	57.55	55.05	55.40	55.40	-3.74%	6,693,453
May 11, 2026	58.35	58.75	57.45	57.55	57.55	-1.37%	6,248,724
May 8, 2026	59.50	59.50	57.65	58.35	58.35	-1.10%	7,380,754
May 7, 2026	59.05	60.00	57.90	59.00	59.00	0.94%	9,946,768
May 6, 2026	58.60	59.30	57.90	58.45	58.45	1.30%	9,207,087
May 5, 2026	58.95	59.05	57.20	57.70	57.70	-1.70%	7,271,456
May 4, 2026	57.95	58.70	56.35	58.70	58.70	1.91%	9,330,231
Apr 30, 2026	56.60	58.50	54.00	57.60	57.60	0.70%	13,575,820
Apr 29, 2026	56.75	59.75	56.05	57.20	57.20	1.51%	14,315,760
Apr 28, 2026	56.25	56.65	54.95	56.35	56.35	0.36%	6,969,251
Apr 27, 2026	56.40	57.20	55.75	56.15	56.15	0.18%	6,585,987