CIE Automotive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.40	30.65	28.95	29.30	29.30	-4.25%	79
Feb 10, 2026	29.88	30.60	29.90	30.60	30.60	3.38%	400
Feb 9, 2026	29.68	29.70	29.40	29.60	29.60	-	3,062
Feb 6, 2026	29.03	29.60	28.65	29.60	29.60	0.85%	1,803
Feb 5, 2026	29.08	29.35	28.55	29.35	29.35	1.21%	135,728
Feb 4, 2026	28.35	29.15	28.00	29.00	29.00	1.40%	11,219
Feb 3, 2026	29.33	29.10	28.60	28.60	28.60	-1.55%	358
Feb 2, 2026	28.35	29.05	28.60	29.05	29.05	1.22%	2
Jan 30, 2026	28.65	29.55	28.70	28.70	28.70	-0.52%	25
Jan 29, 2026	29.03	29.55	28.80	28.85	28.85	-0.69%	360
Jan 28, 2026	29.48	29.50	29.05	29.05	29.05	-0.51%	47
Jan 27, 2026	29.03	29.20	29.05	29.20	29.20	1.04%	4
Jan 26, 2026	29.48	29.85	28.90	28.90	28.90	-0.86%	54
Jan 23, 2026	29.48	29.50	29.15	29.15	29.15	-1.35%	18
Jan 22, 2026	29.03	29.55	29.55	29.55	29.55	3.50%	2
Jan 21, 2026	28.60	29.00	28.55	28.55	28.55	-0.17%	12
Jan 20, 2026	29.13	29.25	28.60	28.60	28.60	-1.21%	29
Jan 19, 2026	28.50	29.10	28.15	28.95	28.95	-2.20%	12,322
Jan 16, 2026	30.15	29.90	29.60	29.60	29.60	-1.33%	9
Jan 15, 2026	30.10	30.10	30.00	30.00	30.00	-	2
Jan 14, 2026	29.78	30.00	29.65	30.00	30.00	1.01%	4,004
Jan 13, 2026	29.33	29.90	29.40	29.70	29.70	-0.34%	5,205
Jan 12, 2026	30.20	30.15	29.80	29.80	29.80	0.17%	176
Jan 9, 2026	30.00	30.00	29.75	29.75	29.75	-0.17%	9
Jan 8, 2026	30.15	30.00	29.60	29.80	29.80	-0.50%	241
Jan 7, 2026	30.20	30.25	29.95	29.95	29.95	-	40
Jan 6, 2026	29.58	29.95	29.85	29.95	29.95	0.34%	5
Jan 5, 2026	30.25	30.10	29.60	29.85	29.85	-1.32%	14
Jan 2, 2026	29.73	30.40	29.70	30.25	29.87	1.68%	312
Dec 31, 2025	29.78	29.75	29.65	29.75	29.38	0.51%	3
Dec 30, 2025	29.33	29.60	29.55	29.60	29.23	0.68%	-
Dec 29, 2025	29.38	29.40	28.95	29.40	29.03	1.20%	1
Dec 24, 2025	28.90	29.05	28.80	29.05	28.68	0.35%	-
Dec 23, 2025	28.35	29.05	28.90	28.95	28.59	-0.52%	8
Dec 22, 2025	29.38	29.50	29.10	29.10	28.73	-1.69%	1,281
Dec 19, 2025	29.58	29.85	29.60	29.60	29.23	1.37%	1
Dec 18, 2025	28.80	29.20	29.20	29.20	28.83	1.92%	5
Dec 17, 2025	28.75	28.65	28.60	28.65	28.29	0.17%	53
Dec 16, 2025	27.68	28.75	27.75	28.60	28.24	0.53%	461
Dec 15, 2025	28.45	28.50	28.40	28.45	28.09	0.89%	21
Dec 12, 2025	28.40	28.30	28.00	28.20	27.85	0.45%	2,516
Dec 11, 2025	27.73	28.18	27.80	28.08	27.72	1.35%	4,097
Dec 10, 2025	27.83	27.90	27.70	27.70	27.35	-1.07%	12
Dec 9, 2025	28.40	28.45	28.00	28.00	27.65	-1.23%	23,453
Dec 8, 2025	28.15	28.60	28.30	28.35	27.99	0.18%	56
Dec 5, 2025	27.88	28.30	27.90	28.30	27.94	1.07%	5,001
Dec 4, 2025	28.20	28.30	27.20	28.00	27.65	-6.98%	47
Dec 3, 2025	30.00	30.85	29.90	30.10	29.72	1.52%	149
Dec 2, 2025	29.88	30.00	29.65	29.65	29.28	-	69
Dec 1, 2025	29.78	29.75	29.50	29.65	29.28	-	1