Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.86	2.92	2.77	2.91	2.91	2.11%	27,348,700
May 29, 2026	2.82	2.97	2.80	2.85	2.85	2.15%	39,789,495
May 28, 2026	2.75	2.83	2.72	2.79	2.79	1.45%	18,852,900
May 27, 2026	2.83	2.84	2.72	2.75	2.75	-2.83%	21,289,900
May 26, 2026	2.84	2.88	2.79	2.83	2.83	-1.05%	16,580,400
May 25, 2026	2.79	2.89	2.78	2.86	2.86	2.14%	19,608,200
May 22, 2026	2.79	2.85	2.76	2.80	2.80	0.72%	20,149,600
May 21, 2026	2.91	2.94	2.77	2.78	2.78	-4.47%	26,788,700
May 20, 2026	2.90	2.93	2.82	2.91	2.91	-0.34%	30,455,201
May 19, 2026	2.84	2.94	2.84	2.92	2.92	4.29%	42,697,000
May 18, 2026	2.86	2.87	2.77	2.80	2.80	-2.44%	30,246,600
May 15, 2026	2.98	2.99	2.85	2.87	2.87	-3.69%	36,214,000
May 14, 2026	3.09	3.13	2.97	2.98	2.98	-3.56%	28,042,400
May 13, 2026	3.16	3.18	3.07	3.09	3.09	-2.52%	24,950,800
May 12, 2026	3.24	3.24	3.14	3.17	3.17	-1.55%	29,492,821