Cinda Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.62	2.66	2.54	2.65	2.65	-0.38%	42,827,800
Oct 22, 2026	2.81	2.82	2.65	2.66	2.66	-5.34%	37,338,100
Oct 21, 2026	2.82	2.87	2.80	2.81	2.81	0.36%	29,373,368
Oct 20, 2026	2.82	2.85	2.77	2.80	2.80	-0.71%	34,069,100
Oct 19, 2026	2.89	2.95	2.77	2.82	2.82	-3.75%	42,419,150
Oct 16, 2026	2.89	3.09	2.88	2.93	2.93	1.74%	60,870,576
Oct 15, 2026	2.99	3.03	2.84	2.88	2.88	-4.95%	42,085,200
Oct 14, 2026	3.12	3.16	3.02	3.03	3.03	-3.19%	43,711,800
Oct 13, 2026	3.14	3.21	3.07	3.13	3.13	-1.57%	47,206,700
Oct 12, 2026	3.30	3.36	3.17	3.18	3.18	-4.79%	57,329,046
Oct 9, 2026	3.34	3.42	3.23	3.34	3.34	-0.30%	75,920,540
Oct 8, 2026	3.44	3.57	3.31	3.35	3.35	-5.63%	130,646,600
Sep 30, 2026	3.38	3.69	3.05	3.55	3.55	5.03%	208,593,200
Sep 29, 2026	3.18	3.38	3.16	3.38	3.38	10.10%	76,068,988
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