Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	3.13	3.31	3.12	3.22	3.22	2.88%	42,664,164
May 8, 2026	3.12	3.18	3.10	3.13	3.13	0.32%	18,657,627
May 7, 2026	3.16	3.19	3.10	3.12	3.12	-1.58%	21,725,402
May 6, 2026	3.13	3.20	3.08	3.17	3.17	1.93%	31,302,104
Apr 30, 2026	3.06	3.14	3.01	3.11	3.11	1.30%	33,231,003
Apr 29, 2026	2.94	3.09	2.94	3.07	3.07	3.02%	30,372,700
Apr 28, 2026	2.93	3.01	2.91	2.98	2.98	1.71%	18,859,600
Apr 27, 2026	2.90	2.95	2.85	2.93	2.93	1.03%	16,890,425
Apr 24, 2026	2.94	2.95	2.87	2.90	2.90	-2.03%	22,840,911
Apr 23, 2026	2.99	3.01	2.94	2.96	2.96	-1.00%	18,094,298
Apr 22, 2026	3.02	3.03	2.97	2.99	2.99	-0.99%	18,111,200
Apr 21, 2026	3.04	3.09	3.01	3.02	3.02	-0.98%	22,122,100
Apr 20, 2026	3.12	3.12	3.04	3.05	3.05	-2.24%	19,095,640
Apr 17, 2026	3.12	3.18	3.07	3.12	3.12	0.32%	21,054,369
Apr 16, 2026	3.10	3.14	3.07	3.11	3.11	0.32%	13,741,800
Apr 15, 2026	3.23	3.23	3.09	3.10	3.10	-3.73%	22,041,740
Apr 14, 2026	3.16	3.25	3.14	3.22	3.22	2.22%	27,415,700
Apr 13, 2026	3.06	3.17	3.05	3.15	3.15	2.27%	20,962,200
Apr 10, 2026	3.04	3.12	3.04	3.08	3.08	1.65%	16,323,900
Apr 9, 2026	3.08	3.10	3.02	3.03	3.03	-2.26%	15,805,200
Apr 8, 2026	3.00	3.10	2.99	3.10	3.10	4.38%	21,962,800
Apr 7, 2026	2.94	2.97	2.93	2.97	2.97	0.68%	11,430,400