IST:CIMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	56.30	56.50	55.30	56.05	56.05	-0.44%	5,775,907
Apr 22, 2026	56.90	58.45	55.05	56.30	56.30	2.27%	14,692,530
Apr 21, 2026	55.25	55.75	53.50	55.05	55.05	0.36%	10,605,120
Apr 20, 2026	55.05	55.20	53.85	54.85	54.85	0.92%	6,813,640
Apr 17, 2026	52.55	54.65	52.20	54.35	54.35	3.52%	10,570,750
Apr 16, 2026	53.80	54.05	52.30	52.50	52.50	-1.04%	5,293,838
Apr 15, 2026	54.00	54.00	52.50	53.05	53.05	-0.66%	6,105,259
Apr 14, 2026	54.00	54.60	52.80	53.40	53.40	0.28%	5,845,436
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	3.75%	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