CISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	60.95	60.95	60.95	60.95	-	-
May 18, 2026	60.95	60.95	60.95	60.95	60.95	-0.15%
May 15, 2026	61.04	61.04	61.04	61.04	61.04	-1.31%
May 14, 2026	61.85	61.85	61.85	61.85	61.85	0.80%
May 13, 2026	61.36	61.36	61.36	61.36	61.36	0.46%
May 12, 2026	61.08	61.08	61.08	61.08	61.08	-0.23%
May 11, 2026	61.22	61.22	61.22	61.22	61.22	-0.07%
May 8, 2026	61.26	61.26	61.26	61.26	61.26	0.84%
May 7, 2026	60.75	60.75	60.75	60.75	60.75	-0.59%
May 6, 2026	61.11	61.11	61.11	61.11	61.11	1.71%
May 5, 2026	60.08	60.08	60.08	60.08	60.08	1.08%
May 4, 2026	59.44	59.44	59.44	59.44	59.44	-0.54%
May 1, 2026	59.76	59.76	59.76	59.76	59.76	0.27%
Apr 30, 2026	59.60	59.60	59.60	59.60	59.60	1.40%
Apr 29, 2026	58.78	58.78	58.78	58.78	58.78	-0.10%
Apr 28, 2026	58.84	58.84	58.84	58.84	58.84	-0.62%
Apr 27, 2026	59.21	59.21	59.21	59.21	59.21	0.08%
Apr 24, 2026	59.16	59.16	59.16	59.16	59.16	0.73%
Apr 23, 2026	58.73	58.73	58.73	58.73	58.73	-0.25%
Apr 22, 2026	58.88	58.88	58.88	58.88	58.88	0.94%
Apr 21, 2026	58.33	58.33	58.33	58.33	58.33	-0.58%
Apr 20, 2026	58.67	58.67	58.67	58.67	58.67	-
Apr 17, 2026	58.67	58.67	58.67	58.67	58.67	1.43%
Apr 16, 2026	57.84	57.84	57.84	57.84	57.84	0.28%
Apr 15, 2026	57.68	57.68	57.68	57.68	57.68	0.58%
Apr 14, 2026	57.35	57.35	57.35	57.35	57.35	1.13%
Apr 13, 2026	56.71	56.71	56.71	56.71	56.71	1.18%
Apr 10, 2026	56.05	56.05	56.05	56.05	56.05	-0.16%
Apr 9, 2026	56.14	56.14	56.14	56.14	56.14	0.61%
Apr 8, 2026	55.80	55.80	55.80	55.80	55.80	2.95%
Apr 7, 2026	54.20	54.20	54.20	54.20	54.20	0.07%
Apr 6, 2026	54.16	54.16	54.16	54.16	54.16	0.54%
Apr 2, 2026	53.87	53.87	53.87	53.87	53.87	0.19%
Apr 1, 2026	53.77	53.77	53.77	53.77	53.77	0.92%
Mar 31, 2026	53.28	53.28	53.28	53.28	53.28	3.02%
Mar 30, 2026	51.72	51.72	51.72	51.72	51.72	-0.44%
Mar 27, 2026	51.95	51.95	51.95	51.95	51.95	-1.80%
Mar 26, 2026	52.90	52.90	52.90	52.90	52.90	-1.67%
Mar 25, 2026	53.80	53.80	53.80	53.80	53.80	0.58%
Mar 24, 2026	53.49	53.49	53.49	53.49	53.49	-0.37%
Mar 23, 2026	53.69	53.69	53.69	53.69	53.69	1.19%
Mar 20, 2026	53.06	53.06	53.06	53.06	53.06	-1.50%
Mar 19, 2026	53.87	53.87	53.87	53.87	53.87	-0.11%
Mar 18, 2026	53.93	53.93	53.93	53.93	53.93	-1.35%
Mar 17, 2026	54.67	54.67	54.67	54.67	54.67	0.37%
Mar 16, 2026	54.47	54.47	54.47	54.47	54.47	1.02%
Mar 13, 2026	53.92	53.92	53.92	53.92	53.92	-0.48%
Mar 12, 2026	54.18	54.18	54.18	54.18	54.18	-1.76%
Mar 11, 2026	55.15	55.15	55.15	55.15	55.15	-0.24%
Mar 10, 2026	55.28	55.28	55.28	55.28	55.28	-0.22%