Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	3.08	3.11	3.01	3.07	3.07	0.33%	39,686,846
Sep 24, 2026	3.13	3.20	3.04	3.06	3.06	-3.47%	56,926,842
Sep 23, 2026	3.22	3.35	3.16	3.17	3.17	-2.16%	96,913,036
Sep 22, 2026	3.15	3.31	3.11	3.24	3.24	2.86%	107,019,145
Sep 21, 2026	2.93	3.22	2.85	3.15	3.15	7.51%	118,399,156
Sep 18, 2026	2.85	2.97	2.81	2.93	2.93	3.17%	65,320,093
Sep 17, 2026	2.76	2.86	2.74	2.84	2.84	1.79%	46,580,349
Sep 16, 2026	2.77	2.80	2.73	2.79	2.79	0.36%	36,089,955
Sep 15, 2026	2.85	2.88	2.77	2.78	2.78	-3.14%	43,520,001
Sep 14, 2026	2.88	2.93	2.82	2.87	2.87	-1.37%	48,507,565
Sep 11, 2026	3.04	3.06	2.89	2.91	2.91	-5.21%	75,915,329
Sep 10, 2026	3.13	3.16	2.98	3.07	3.07	-1.60%	88,006,189
Sep 9, 2026	3.30	3.31	3.10	3.12	3.12	-7.14%	134,014,536
Sep 8, 2026	3.30	3.48	3.25	3.36	3.36	0.90%	173,377,365
Sep 7, 2026	3.31	3.43	3.20	3.33	3.33	-4.86%	202,670,403
Sep 4, 2026	3.30	3.70	3.18	3.50	3.50	4.17%	249,481,692
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%	124,377,828
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%	27,868,659
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%	19,527,939
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%	18,170,701
Aug 17, 2026	2.56	2.60	2.50	2.59	2.59	1.17%	21,232,215
Aug 14, 2026	2.60	2.60	2.52	2.56	2.56	-1.16%	23,082,275
Aug 13, 2026	2.68	2.70	2.58	2.59	2.59	-3.72%	28,692,699
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%	20,853,821
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%	21,033,055
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%	20,927,844
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