Cembre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	52.40	52.40	52.20	52.20	52.20	-3.15%	101
Sep 22, 2025	54.50	54.50	53.90	53.90	53.90	-2.00%	1,025
Sep 17, 2025	55.60	55.60	55.00	55.00	55.00	-2.48%	36
Sep 15, 2025	56.40	56.40	56.40	56.40	56.40	-5.21%	194
Sep 11, 2025	59.50	59.50	59.50	59.50	59.50	0.51%	12
Sep 9, 2025	59.20	59.20	59.20	59.20	59.20	-1.00%	10
Sep 8, 2025	60.60	60.60	59.80	59.80	59.80	-4.20%	25
Sep 5, 2025	62.43	62.43	62.42	62.42	62.42	-0.12%	3,036
Sep 4, 2025	62.50	62.50	62.50	62.50	62.50	0.06%	36
Sep 3, 2025	62.50	62.50	62.10	62.46	62.46	-0.06%	3,153
Sep 2, 2025	62.60	62.60	62.50	62.50	62.50	-0.16%	76
Sep 1, 2025	62.60	62.60	62.60	62.60	62.60	-0.79%	48
Aug 21, 2025	63.10	63.10	63.10	63.10	63.10	-0.63%	49
Aug 20, 2025	63.50	63.50	63.50	63.50	63.50	0.47%	107
Aug 14, 2025	63.30	63.40	63.20	63.20	63.20	6.04%	103
Jul 17, 2025	59.60	59.60	59.60	59.60	59.60	4.56%	220
Jul 1, 2025	57.00	57.00	57.00	57.00	57.00	1.98%	92
Jun 19, 2025	55.89	55.89	55.89	55.89	55.89	1.44%	2,179
Jun 16, 2025	55.10	55.10	55.10	55.10	55.10	0.13%	46
Jun 13, 2025	55.03	55.03	55.03	55.03	55.03	4.20%	261
May 15, 2025	52.81	52.81	52.81	52.81	52.81	3.14%	1,460
May 12, 2025	51.10	51.20	51.10	51.20	51.20	6.44%	151
Apr 25, 2025	48.10	48.10	48.10	48.10	46.22	3.00%	2
Apr 15, 2025	46.40	46.75	46.30	46.70	44.88	5.78%	253
Apr 11, 2025	44.15	44.15	44.15	44.15	42.42	6.39%	16
Apr 9, 2025	41.90	41.90	41.25	41.50	39.88	-1.95%	297
Apr 8, 2025	42.45	42.50	42.00	42.33	40.67	2.97%	287
Apr 7, 2025	41.11	41.11	41.11	41.11	39.50	-3.28%	5,337
Apr 4, 2025	41.91	43.15	41.91	42.50	40.84	-7.62%	14,478
Apr 2, 2025	46.01	46.01	46.01	46.01	44.21	-0.64%	1,511
Mar 27, 2025	46.30	46.30	46.30	46.30	44.49	1.65%	3
Mar 25, 2025	45.15	45.55	45.05	45.55	43.77	2.59%	241