Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.81	15.14	14.66	15.12	15.12	1.75%	368
Mar 3, 2026	15.01	15.06	14.72	14.86	14.86	-2.75%	1,070
Mar 2, 2026	15.61	15.42	15.04	15.28	15.28	-2.43%	1,353
Feb 27, 2026	15.83	15.86	15.48	15.66	15.66	-0.63%	5
Feb 26, 2026	15.85	15.98	15.76	15.76	15.76	-1.13%	91
Feb 25, 2026	15.67	15.94	15.76	15.94	15.94	1.27%	1,454
Feb 24, 2026	15.44	15.88	15.40	15.74	15.74	-	2,978
Feb 23, 2026	15.46	15.86	15.74	15.74	15.74	-	12
Feb 20, 2026	15.65	15.74	15.62	15.74	15.74	0.77%	108
Feb 19, 2026	15.26	15.70	15.54	15.62	15.62	0.90%	465
Feb 18, 2026	15.48	15.76	15.48	15.48	15.48	1.18%	795
Feb 17, 2026	15.63	15.38	15.20	15.30	15.30	-0.39%	617
Feb 16, 2026	15.24	15.56	14.96	15.36	15.36	1.19%	897
Feb 13, 2026	15.75	15.40	15.14	15.18	15.18	-1.81%	973
Feb 12, 2026	15.38	15.78	15.10	15.46	15.46	-0.51%	12,125
Feb 11, 2026	15.87	16.14	15.34	15.54	15.54	-1.33%	615
Feb 10, 2026	15.97	15.98	15.75	15.75	15.75	-0.82%	286
Feb 9, 2026	15.61	16.22	15.74	15.88	15.88	0.95%	3,757
Feb 6, 2026	16.02	15.96	15.52	15.73	15.73	-1.44%	8,108
Feb 5, 2026	15.85	16.22	15.92	15.96	15.96	-	245
Feb 4, 2026	15.83	16.10	15.88	15.96	15.96	0.63%	1,298
Feb 3, 2026	15.89	15.98	15.82	15.86	15.86	1.02%	259
Feb 2, 2026	15.58	15.70	15.08	15.70	15.70	1.68%	700
Jan 30, 2026	15.26	15.56	15.36	15.44	15.44	1.45%	244
Jan 29, 2026	15.26	15.34	15.14	15.22	15.22	0.46%	2,567
Jan 28, 2026	14.93	15.38	15.10	15.15	15.15	-0.20%	1,382
Jan 27, 2026	14.95	15.20	15.02	15.18	15.18	1.20%	7,806
Jan 26, 2026	15.07	15.28	14.98	15.00	15.00	-0.79%	14,171
Jan 23, 2026	15.26	15.18	15.08	15.12	15.12	0.13%	2,904
Jan 22, 2026	15.03	15.28	15.10	15.10	15.10	0.13%	127
Jan 21, 2026	15.24	15.32	14.76	15.08	15.08	-1.82%	2,767
Jan 20, 2026	15.42	15.66	15.22	15.36	15.36	-1.41%	31
Jan 19, 2026	15.38	15.58	14.98	15.58	15.58	0.91%	541
Jan 16, 2026	15.73	15.74	15.38	15.44	15.44	-1.66%	5,494
Jan 15, 2026	15.79	15.90	15.64	15.70	15.70	-0.82%	181
Jan 14, 2026	15.69	15.86	15.66	15.83	15.83	1.09%	1,575
Jan 13, 2026	15.46	15.68	15.58	15.66	15.66	0.64%	897
Jan 12, 2026	15.50	15.60	15.48	15.56	15.56	-0.38%	458
Jan 9, 2026	15.69	15.62	15.46	15.62	15.62	-0.51%	865
Jan 8, 2026	15.50	15.70	15.32	15.70	15.70	1.82%	1,469
Jan 7, 2026	15.38	15.46	15.30	15.42	15.42	-0.39%	22,943
Jan 6, 2026	15.32	15.50	15.42	15.48	15.48	0.52%	42
Jan 5, 2026	15.42	15.48	15.24	15.40	15.40	0.52%	918
Jan 2, 2026	15.34	15.42	15.18	15.32	15.32	0.39%	392
Dec 31, 2025	15.26	15.26	15.26	15.26	15.26	-0.52%	-
Dec 30, 2025	15.09	15.42	14.78	15.34	15.34	1.86%	123
Dec 29, 2025	15.22	15.26	15.06	15.06	15.06	-1.31%	119
Dec 24, 2025	15.26	15.26	15.26	15.26	15.26	0.79%	-
Dec 23, 2025	15.30	15.26	15.14	15.14	15.14	-0.66%	74
Dec 22, 2025	15.40	15.46	15.24	15.24	15.24	-1.04%	109