Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.57	2.64	2.55	2.61	2.61	0.38%	20,853,820
Aug 10, 2026	2.61	2.64	2.57	2.60	2.60	1.17%	21,972,100
Aug 7, 2026	2.61	2.62	2.52	2.57	2.57	-1.91%	21,033,050
Aug 6, 2026	2.62	2.64	2.55	2.62	2.62	-	18,454,200
Aug 5, 2026	2.60	2.63	2.59	2.62	2.62	-	15,821,349
Aug 4, 2026	2.68	2.69	2.60	2.62	2.62	-2.24%	22,507,751
Aug 3, 2026	2.58	2.69	2.55	2.68	2.68	3.88%	24,395,958
Jul 31, 2026	2.53	2.59	2.53	2.58	2.58	0.39%	19,526,500
Jul 30, 2026	2.53	2.60	2.51	2.57	2.57	1.18%	17,674,900
Jul 29, 2026	2.48	2.57	2.46	2.54	2.54	3.25%	21,830,600
Jul 28, 2026	2.43	2.48	2.42	2.46	2.46	1.23%	18,224,400
Jul 27, 2026	2.35	2.47	2.34	2.43	2.43	2.97%	21,427,400
Jul 24, 2026	2.45	2.48	2.36	2.36	2.36	-3.67%	19,410,764
Jul 23, 2026	2.39	2.47	2.36	2.45	2.45	1.66%	20,927,840
Jul 22, 2026	2.36	2.42	2.33	2.41	2.41	1.69%	23,794,100
Jul 21, 2026	2.43	2.44	2.36	2.37	2.37	-2.07%	21,862,445
Jul 20, 2026	2.40	2.49	2.39	2.42	2.42	0.41%	27,872,355
Jul 17, 2026	2.51	2.60	2.41	2.41	2.41	-3.60%	33,003,874
Jul 16, 2026	2.48	2.55	2.44	2.50	2.50	0.81%	27,752,817
Jul 15, 2026	2.40	2.53	2.38	2.48	2.48	3.77%	33,720,820
Jul 14, 2026	2.34	2.41	2.32	2.39	2.39	2.14%	22,235,095
Jul 13, 2026	2.42	2.43	2.32	2.34	2.34	-2.09%	28,462,601
Jul 10, 2026	2.30	2.45	2.27	2.39	2.39	3.02%	39,730,501
Jul 9, 2026	2.31	2.35	2.27	2.32	2.32	0.43%	21,879,500
Jul 8, 2026	2.29	2.32	2.24	2.31	2.31	0.87%	22,355,200
Jul 7, 2026	2.37	2.37	2.28	2.29	2.29	-3.38%	24,130,600
Jul 6, 2026	2.36	2.38	2.33	2.37	2.37	0.42%	22,234,900
Jul 3, 2026	2.34	2.39	2.31	2.36	2.36	1.29%	22,026,101
Jul 2, 2026	2.37	2.44	2.28	2.33	2.33	-1.69%	34,387,300
Jul 1, 2026	2.31	2.40	2.28	2.37	2.37	2.60%	32,155,180
Jun 30, 2026	2.34	2.38	2.28	2.31	2.31	-2.12%	22,599,500
Jun 29, 2026	2.37	2.39	2.30	2.36	2.36	-0.84%	24,541,820
Jun 26, 2026	2.45	2.48	2.36	2.38	2.38	-3.64%	22,623,400
Jun 25, 2026	2.43	2.49	2.37	2.47	2.47	1.23%	27,111,388
Jun 24, 2026	2.64	2.64	2.42	2.44	2.44	-6.87%	34,810,194
Jun 23, 2026	2.57	2.70	2.56	2.62	2.62	1.55%	26,547,215
Jun 22, 2026	2.53	2.59	2.45	2.58	2.58	0.78%	24,549,745
Jun 18, 2026	2.61	2.61	2.51	2.56	2.56	-1.92%	22,910,100
Jun 17, 2026	2.67	2.67	2.58	2.61	2.61	-2.61%	19,659,130
Jun 16, 2026	2.71	2.72	2.63	2.68	2.68	-1.11%	18,270,500
Jun 15, 2026	2.75	2.80	2.69	2.71	2.71	-1.45%	24,692,180
Jun 12, 2026	2.73	2.78	2.67	2.75	2.75	1.10%	26,378,110
Jun 11, 2026	2.68	2.78	2.67	2.72	2.72	0.37%	32,446,100
Jun 10, 2026	2.61	2.72	2.58	2.71	2.71	3.04%	34,809,806
Jun 9, 2026	2.73	2.75	2.60	2.63	2.63	-3.66%	32,991,372
Jun 8, 2026	2.73	2.81	2.68	2.73	2.73	-1.09%	26,702,200
Jun 5, 2026	2.76	2.86	2.74	2.76	2.76	-	24,763,769
Jun 4, 2026	2.78	2.86	2.73	2.76	2.76	-1.08%	24,093,600
Jun 3, 2026	2.85	2.86	2.76	2.79	2.79	-2.45%	24,054,500
Jun 2, 2026	2.91	2.96	2.84	2.86	2.86	-1.72%	23,073,157