CIMC Enric Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.82	0.82	0.82	0.82	0.82	4.98%	3,120
Jun 10, 2025	0.78	0.78	0.78	0.78	0.78	6.48%	6,040
Apr 11, 2025	0.73	0.73	0.73	0.73	0.73	-15.54%	1,279
Dec 30, 2024	0.87	0.87	0.87	0.87	0.87	2.24%	100
Nov 25, 2024	0.85	0.85	0.85	0.85	0.85	4.48%	175
Nov 12, 2024	0.81	0.81	0.81	0.81	0.81	-7.52%	27,140
Oct 18, 2024	0.88	0.88	0.88	0.88	0.88	12.25%	300
Sep 25, 2024	0.78	0.78	0.78	0.78	0.78	0.13%	1,150
Sep 11, 2024	0.78	0.78	0.78	0.78	0.78	0.27%	100
Sep 6, 2024	0.78	0.78	0.78	0.78	0.78	-9.83%	10,000
Aug 23, 2024	0.83	0.87	0.83	0.87	0.87	0.44%	400
Aug 22, 2024	0.86	0.86	0.86	0.86	0.86	-2.73%	100
Jul 26, 2024	0.89	0.89	0.89	0.89	0.89	-7.96%	2,180
Jun 27, 2024	0.96	0.96	0.96	0.96	0.96	-3.77%	18,687
Jun 6, 2024	1.00	1.00	1.00	1.00	1.00	2.74%	12,510
Apr 16, 2024	0.97	0.97	0.97	0.97	0.97	-	1,500
Apr 15, 2024	0.97	0.97	0.97	0.97	0.97	-5.53%	1,500
Apr 2, 2024	1.03	1.03	1.03	1.03	1.03	22.62%	5,665
Mar 1, 2024	0.84	0.84	0.84	0.84	0.84	11.54%	4,036
Feb 28, 2024	0.79	0.79	0.75	0.75	0.75	-6.04%	29,688
Feb 22, 2024	0.80	0.80	0.80	0.80	0.80	6.50%	72,590
Feb 20, 2024	0.75	0.75	0.75	0.75	0.75	-4.15%	65,150
Feb 16, 2024	0.79	0.79	0.79	0.79	0.79	0.67%	47,420
Feb 12, 2024	0.78	0.78	0.78	0.78	0.78	-8.46%	100
Jan 31, 2024	0.85	0.85	0.85	0.85	0.85	9.24%	32,810
Jan 24, 2024	0.79	0.79	0.78	0.78	0.78	-5.11%	4,580
Jan 18, 2024	0.82	0.82	0.82	0.82	0.82	-5.52%	29,640
Jan 11, 2024	0.87	0.87	0.87	0.87	0.87	-1.01%	47,060
Dec 26, 2023	0.88	0.88	0.88	0.88	0.88	4.54%	2,300
Dec 20, 2023	0.84	0.84	0.84	0.84	0.84	0.86%	13,850
Nov 29, 2023	0.86	0.86	0.83	0.83	0.83	-1.14%	3,260
Nov 14, 2023	0.87	0.87	0.84	0.84	0.84	-1.39%	3,470
Nov 9, 2023	0.86	0.86	0.86	0.86	0.86	3.01%	20,170
Nov 8, 2023	0.83	0.83	0.83	0.83	0.83	-5.10%	5,490
Oct 25, 2023	0.87	0.87	0.87	0.87	0.87	-4.21%	4,430
Oct 13, 2023	0.91	0.91	0.91	0.91	0.91	1.98%	4,140
Oct 10, 2023	0.90	0.90	0.90	0.90	0.90	4.57%	75,500
Sep 15, 2023	0.89	0.89	0.86	0.86	0.86	-8.91%	22,690
Sep 11, 2023	0.90	0.94	0.90	0.94	0.94	1.54%	162,970
Sep 1, 2023	0.93	0.93	0.93	0.93	0.93	-2.15%	2,700
Aug 29, 2023	0.95	0.95	0.95	0.95	0.95	3.01%	59,480
Aug 25, 2023	0.95	0.95	0.92	0.92	0.92	0.21%	6,700
Aug 17, 2023	0.92	0.94	0.92	0.92	0.92	0.20%	6,640
Aug 16, 2023	0.91	0.91	0.91	0.91	0.91	-3.72%	2,710
Aug 15, 2023	0.95	0.95	0.95	0.95	0.95	2.84%	5,920
Aug 10, 2023	0.92	0.92	0.92	0.92	0.92	-2.42%	22,230
Aug 3, 2023	0.98	0.98	0.95	0.95	0.95	-2.23%	12,410
Aug 1, 2023	0.97	0.97	0.97	0.97	0.97	4.17%	7,000
Jul 27, 2023	0.93	0.93	0.93	0.93	0.93	-4.40%	8,210