IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	52.35	53.40	51.70	53.25	53.25	-0.19%	6,275,475
Apr 10, 2026	52.50	53.70	52.10	53.35	53.35	2.60%	7,424,872
Apr 9, 2026	52.30	52.75	51.70	52.00	52.00	-0.95%	4,634,878
Apr 8, 2026	50.90	53.10	50.35	52.50	52.50	7.41%	9,210,806
Apr 7, 2026	49.68	50.20	48.02	48.88	48.88	-2.04%	4,989,923
Apr 6, 2026	49.40	50.50	49.34	49.90	49.90	1.80%	6,384,808
Apr 3, 2026	50.10	50.15	48.96	49.02	49.02	-1.65%	4,292,137
Apr 2, 2026	48.80	50.45	48.80	49.84	49.84	0.16%	7,350,343
Apr 1, 2026	49.34	50.15	48.60	49.76	49.76	2.18%	7,935,388
Mar 31, 2026	48.60	49.60	47.82	48.70	47.96	0.21%	8,945,422
Mar 30, 2026	49.00	49.32	48.40	48.60	47.86	-1.02%	5,793,265
Mar 27, 2026	50.15	50.40	48.54	49.10	48.35	-1.48%	4,948,257
Mar 26, 2026	50.70	52.00	49.84	49.84	49.08	-1.21%	8,144,732
Mar 25, 2026	49.72	51.10	49.24	50.45	49.68	3.04%	8,506,003
Mar 24, 2026	49.62	50.20	48.96	48.96	48.22	-1.77%	6,463,731
Mar 23, 2026	48.50	49.84	47.52	49.84	49.08	-0.12%	7,823,133
Mar 19, 2026	48.00	49.90	48.00	49.90	49.14	2.67%	1,907,841
Mar 18, 2026	50.45	50.55	48.52	48.60	47.86	-2.99%	5,432,217
Mar 17, 2026	49.72	50.95	49.58	50.10	49.34	0.85%	7,378,284
Mar 16, 2026	49.42	50.10	47.96	49.68	48.93	1.10%	7,053,569
Mar 13, 2026	48.40	49.24	47.24	49.14	48.39	1.53%	6,397,200
Mar 12, 2026	48.40	49.50	48.26	48.40	47.66	-0.62%	6,730,369
Mar 11, 2026	49.48	49.50	48.16	48.70	47.96	-1.42%	5,476,083
Mar 10, 2026	48.60	49.40	47.84	49.40	48.65	4.84%	7,381,561
Mar 9, 2026	45.76	47.28	45.38	47.12	46.40	-1.83%	11,259,770
Mar 6, 2026	48.66	48.94	47.38	48.00	47.27	-1.40%	6,667,742
Mar 5, 2026	48.16	50.15	48.10	48.68	47.94	2.48%	6,935,170
Mar 4, 2026	47.20	48.16	46.54	47.50	46.78	0.55%	8,999,635
Mar 3, 2026	48.88	49.50	47.00	47.24	46.52	-3.59%	9,688,512
Mar 2, 2026	48.06	49.94	48.00	49.00	48.26	-4.30%	12,533,560
Feb 27, 2026	50.50	51.80	50.30	51.20	50.42	-4.03%	31,034,340
Feb 26, 2026	52.60	53.35	51.80	53.35	52.54	1.33%	14,954,230
Feb 25, 2026	54.20	54.70	52.00	52.65	51.85	-2.50%	15,007,080
Feb 24, 2026	53.80	54.10	53.05	54.00	53.18	-0.28%	10,928,550
Feb 23, 2026	54.90	55.10	53.75	54.15	53.33	0.56%	13,055,420
Feb 20, 2026	53.00	54.25	52.20	53.85	53.03	1.99%	10,553,170
Feb 19, 2026	55.55	55.65	52.25	52.80	52.00	-4.52%	13,528,400
Feb 18, 2026	54.50	57.50	54.10	55.30	54.46	2.50%	31,390,660
Feb 17, 2026	55.15	55.20	53.85	53.95	53.13	-1.82%	8,752,839
Feb 16, 2026	55.00	55.85	53.70	54.95	54.12	3.10%	22,584,010
Feb 13, 2026	53.45	54.35	52.90	53.30	52.49	-0.28%	11,326,390
Feb 12, 2026	51.85	53.70	51.55	53.45	52.64	3.79%	19,214,960
Feb 11, 2026	50.50	52.00	50.15	51.50	50.72	1.08%	10,342,520
Feb 10, 2026	52.20	52.20	50.50	50.95	50.18	-2.49%	10,359,160
Feb 9, 2026	51.10	52.40	50.75	52.25	51.46	3.16%	12,364,570
Feb 6, 2026	51.05	51.05	49.32	50.65	49.88	-0.69%	11,362,990
Feb 5, 2026	51.00	51.90	50.55	51.00	50.23	-0.78%	7,676,987
Feb 4, 2026	53.10	53.25	51.40	51.40	50.62	-1.91%	10,094,930
Feb 3, 2026	52.35	53.00	51.55	52.40	51.60	0.29%	12,158,290
Feb 2, 2026	50.90	52.80	49.70	52.25	51.46	1.55%	15,004,870