CIAFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.54	2.54	2.48	2.48	2.48	-1.20%	76,761
Aug 7, 2026	2.58	2.60	2.50	2.51	2.51	-	55,819
Aug 6, 2026	2.80	2.88	2.49	2.51	2.51	2.45%	106,340
Aug 5, 2026	2.48	2.48	2.45	2.45	2.45	-0.79%	357,975
Aug 4, 2026	2.50	2.51	2.43	2.47	2.47	2.43%	780,275
Aug 3, 2026	2.49	2.49	2.40	2.41	2.41	-3.56%	56,389
Jul 31, 2026	2.47	2.50	2.43	2.50	2.50	-2.11%	435,529
Jul 30, 2026	2.62	2.77	2.45	2.55	2.55	-8.13%	208,698
Jul 29, 2026	2.89	2.89	2.75	2.78	2.78	0.72%	100,724
Jul 28, 2026	2.77	2.78	2.75	2.76	2.76	-0.72%	12,216
Jul 27, 2026	2.77	2.78	2.75	2.78	2.78	1.09%	12,200
Jul 24, 2026	2.70	2.79	2.70	2.75	2.75	-	79,818
Jul 23, 2026	2.76	2.80	2.71	2.75	2.75	0.36%	166,525
Jul 22, 2026	2.78	2.81	2.74	2.74	2.74	-0.18%	107,129
Jul 21, 2026	2.72	2.76	2.71	2.75	2.75	-0.54%	215,954
Jul 20, 2026	2.99	2.99	2.74	2.76	2.76	-0.99%	186,972
Jul 17, 2026	2.78	2.87	2.78	2.79	2.79	-2.01%	119,797
Jul 16, 2026	2.93	2.93	2.83	2.85	2.85	-0.39%	67,330
Jul 15, 2026	2.89	2.89	2.84	2.86	2.86	-0.49%	132,575
Jul 14, 2026	2.86	2.89	2.80	2.87	2.87	3.99%	83,076
Jul 13, 2026	2.79	2.87	2.75	2.76	2.76	-0.36%	167,370
Jul 10, 2026	2.82	2.82	2.75	2.77	2.77	0.58%	73,770
Jul 9, 2026	2.76	2.81	2.72	2.75	2.75	-	168,363
Jul 8, 2026	2.80	2.80	2.70	2.75	2.75	-1.64%	113,572
Jul 7, 2026	2.75	2.80	2.73	2.80	2.80	0.36%	441,803
Jul 6, 2026	2.88	3.01	2.75	2.79	2.79	-2.90%	725,142
Jul 2, 2026	3.20	3.20	2.82	2.87	2.87	3.73%	635,339
Jul 1, 2026	2.77	2.77	2.77	2.77	2.77	0.26%	2,200
Jun 30, 2026	2.92	2.92	2.76	2.76	2.76	0.83%	158,076
Jun 29, 2026	2.75	2.75	2.74	2.74	2.74	1.48%	151,390
Jun 26, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	22,697
Jun 25, 2026	2.72	2.72	2.63	2.68	2.68	3.28%	58,084
Jun 24, 2026	2.60	2.60	2.60	2.60	2.60	-2.81%	38,703
Jun 23, 2026	2.67	2.67	2.66	2.67	2.67	-4.14%	65,518
Jun 22, 2026	2.80	2.80	2.78	2.79	2.79	-2.16%	21,613
Jun 18, 2026	2.93	2.93	2.85	2.85	2.85	-3.98%	350
Jun 16, 2026	2.97	2.97	2.97	2.97	2.97	-1.17%	232,988
Jun 15, 2026	3.00	3.00	3.00	3.00	3.00	4.90%	100
Jun 12, 2026	2.85	2.86	2.85	2.86	2.86	0.86%	19,300
Jun 10, 2026	2.78	2.85	2.78	2.85	2.84	0.35%	165,748
Jun 9, 2026	3.00	3.00	2.79	2.84	2.83	-2.44%	15,695
Jun 8, 2026	2.97	2.97	2.91	2.91	2.90	-1.32%	108,957
Jun 5, 2026	2.95	2.95	2.95	2.95	2.94	-6.42%	21,680
Jun 3, 2026	3.17	3.17	3.15	3.15	3.14	-1.97%	1,350
Jun 2, 2026	3.17	3.22	3.17	3.22	3.20	2.09%	4,500
Jun 1, 2026	3.12	3.15	3.12	3.15	3.13	-3.37%	5,000
May 29, 2026	3.22	3.26	3.22	3.26	3.24	-5.43%	10,805
May 28, 2026	3.60	3.60	3.42	3.45	3.43	-4.52%	4,901
May 27, 2026	2.33	3.61	2.33	3.61	3.59	1.98%	98,900
May 22, 2026	3.50	3.54	3.50	3.54	3.52	1.72%	500