Ciwen Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.34	5.47	5.25	5.37	5.37	-	15,268,180
May 27, 2026	5.39	5.59	5.25	5.37	5.37	1.13%	22,449,650
May 26, 2026	5.38	5.38	5.23	5.31	5.31	-1.48%	11,358,400
May 25, 2026	5.53	5.61	5.34	5.39	5.39	-2.53%	11,529,860
May 22, 2026	5.50	5.56	5.38	5.53	5.53	1.10%	12,659,810
May 21, 2026	5.67	5.78	5.44	5.47	5.47	-2.67%	15,037,600
May 20, 2026	5.94	5.94	5.60	5.62	5.62	-5.23%	17,278,410
May 19, 2026	5.88	6.02	5.82	5.93	5.93	1.19%	13,133,300
May 18, 2026	5.92	5.97	5.78	5.86	5.86	-1.01%	11,259,540
May 15, 2026	5.88	6.02	5.85	5.92	5.92	0.34%	10,447,700
May 14, 2026	6.12	6.20	5.89	5.90	5.90	-3.59%	13,713,970
May 13, 2026	6.08	6.13	6.02	6.12	6.12	0.82%	9,779,662
May 12, 2026	6.17	6.19	6.04	6.07	6.07	-1.78%	10,654,620
May 11, 2026	6.32	6.35	6.12	6.18	6.18	-2.22%	15,307,880
May 8, 2026	6.26	6.38	6.26	6.32	6.32	1.12%	12,054,000
May 7, 2026	6.24	6.28	6.19	6.25	6.25	0.48%	11,112,020
May 6, 2026	6.22	6.29	6.18	6.22	6.22	0.32%	13,187,100
Apr 30, 2026	6.26	6.31	6.16	6.20	6.20	-1.74%	13,720,560
Apr 29, 2026	6.20	6.40	6.14	6.31	6.31	2.10%	12,840,770
Apr 28, 2026	6.23	6.32	6.14	6.18	6.18	-1.12%	9,406,800
Apr 27, 2026	6.16	6.30	6.02	6.25	6.25	1.30%	12,709,060
Apr 24, 2026	6.17	6.23	6.06	6.17	6.17	-0.80%	10,621,040
Apr 23, 2026	6.29	6.32	6.18	6.22	6.22	-1.43%	8,534,968
Apr 22, 2026	6.38	6.40	6.27	6.31	6.31	-1.87%	8,838,700
Apr 21, 2026	6.38	6.49	6.35	6.43	6.43	0.16%	9,680,800
Apr 20, 2026	6.35	6.43	6.32	6.42	6.42	0.47%	9,590,009
Apr 17, 2026	6.41	6.45	6.28	6.39	6.39	-0.31%	12,384,380
Apr 16, 2026	6.30	6.45	6.28	6.41	6.41	2.23%	13,063,820
Apr 15, 2026	6.36	6.41	6.26	6.27	6.27	-1.88%	8,743,081
Apr 14, 2026	6.42	6.45	6.31	6.39	6.39	0.16%	7,729,740
Apr 13, 2026	6.43	6.45	6.35	6.38	6.38	-1.39%	6,884,869
Apr 10, 2026	6.43	6.53	6.39	6.47	6.47	1.57%	7,674,349
Apr 9, 2026	6.52	6.54	6.34	6.37	6.37	-2.90%	9,595,500
Apr 8, 2026	6.38	6.57	6.37	6.56	6.56	4.29%	11,768,470
Apr 7, 2026	6.14	6.30	6.10	6.29	6.29	2.44%	7,595,440
Apr 3, 2026	6.33	6.39	6.12	6.14	6.14	-3.15%	8,544,090
Apr 2, 2026	6.44	6.45	6.30	6.34	6.34	-2.16%	6,844,600
Apr 1, 2026	6.50	6.53	6.37	6.48	6.48	1.41%	7,953,600
Mar 31, 2026	6.38	6.54	6.38	6.39	6.39	0.16%	10,254,000
Mar 30, 2026	6.23	6.40	6.21	6.38	6.38	1.11%	7,883,900
Mar 27, 2026	6.17	6.33	6.16	6.31	6.31	1.61%	6,274,660
Mar 26, 2026	6.30	6.38	6.18	6.21	6.21	-1.58%	8,061,859
Mar 25, 2026	6.23	6.35	6.22	6.31	6.31	1.45%	9,943,029
Mar 24, 2026	6.05	6.22	5.96	6.22	6.22	5.07%	15,018,470
Mar 23, 2026	6.12	6.20	5.88	5.92	5.92	-5.73%	15,238,540
Mar 20, 2026	6.55	6.58	6.26	6.28	6.28	-3.68%	10,000,240
Mar 19, 2026	6.59	6.63	6.52	6.52	6.52	-2.10%	6,789,080
Mar 18, 2026	6.62	6.67	6.53	6.66	6.66	0.91%	6,292,700
Mar 17, 2026	6.69	6.74	6.58	6.60	6.60	-1.35%	6,878,920
Mar 16, 2026	6.59	6.69	6.57	6.69	6.69	1.21%	7,149,620