IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	39.62	39.82	38.72	39.70	39.70	0.25%	2,591,324
Oct 27, 2026	37.66	40.44	37.56	39.60	39.60	5.26%	12,494,569
Oct 26, 2026	37.56	38.04	37.02	37.62	37.62	0.48%	8,401,053
Oct 23, 2026	38.40	38.58	36.58	37.44	37.44	-2.85%	6,509,023
Oct 22, 2026	39.54	39.84	38.36	38.54	38.54	-2.58%	3,178,392
Oct 21, 2026	40.10	40.32	39.50	39.56	39.56	-1.74%	2,991,365
Oct 20, 2026	38.58	40.46	38.44	40.26	40.26	4.79%	5,559,948
Oct 19, 2026	38.68	38.74	38.08	38.42	38.42	0.10%	4,982,262
Oct 16, 2026	39.50	39.50	38.26	38.38	38.38	-3.66%	4,943,344
Oct 15, 2026	40.28	40.46	39.58	39.84	39.84	-1.09%	3,819,728
Oct 14, 2026	39.98	40.66	39.42	40.28	40.28	0.75%	5,818,302
Oct 13, 2026	40.24	40.42	39.74	39.98	39.98	-0.60%	4,476,565
Oct 12, 2026	41.30	41.50	40.22	40.22	40.22	-2.57%	4,870,005
Oct 9, 2026	41.20	41.74	41.14	41.28	41.28	0.39%	6,234,207
Oct 8, 2026	40.92	41.40	40.48	41.12	41.12	0.49%	5,856,139
Oct 7, 2026	41.68	41.68	40.70	40.92	40.92	-1.54%	3,750,226
Oct 6, 2026	42.46	42.50	41.46	41.56	41.56	-2.12%	4,142,716
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