Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	3.02	3.36	2.84	3.36	3.36	10.16%	134,534,624
Sep 2, 2026	2.83	3.05	2.69	3.05	3.05	10.11%	124,377,800
Sep 1, 2026	2.67	2.82	2.65	2.77	2.77	3.36%	63,971,036
Aug 31, 2026	2.90	2.96	2.67	2.68	2.68	-1.47%	83,414,345
Aug 28, 2026	2.63	2.74	2.63	2.72	2.72	3.03%	27,868,650
Aug 27, 2026	2.66	2.68	2.61	2.64	2.64	-1.12%	18,203,700
Aug 26, 2026	2.64	2.69	2.62	2.67	2.67	1.14%	19,527,930
Aug 25, 2026	2.56	2.66	2.54	2.64	2.64	3.53%	25,361,200
Aug 24, 2026	2.59	2.64	2.53	2.55	2.55	-1.54%	24,494,651
Aug 21, 2026	2.64	2.65	2.50	2.59	2.59	-3.36%	42,124,342
Aug 20, 2026	2.55	2.79	2.53	2.68	2.68	5.10%	46,540,440
Aug 19, 2026	2.57	2.60	2.52	2.55	2.55	-0.78%	19,107,933
Aug 18, 2026	2.59	2.61	2.55	2.57	2.57	-0.77%	18,170,700
Aug 17, 2026	2.56	2.60	2.50	2.59	2.59	1.17%	21,232,210
Aug 14, 2026	2.60	2.60	2.52	2.56	2.56	-1.16%	23,082,270
Aug 13, 2026	2.68	2.70	2.58	2.59	2.59	-3.72%	28,692,690
Aug 12, 2026	2.60	2.71	2.58	2.69	2.69	3.07%	26,640,400
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