CIMC Safeway Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.91	12.95	12.68	12.77	12.77	-0.23%	1,041,500
Sep 30, 2026	12.74	12.88	12.71	12.80	12.80	0.47%	1,173,646
Sep 29, 2026	12.52	12.78	12.52	12.74	12.74	0.95%	1,454,500
Sep 28, 2026	12.72	12.72	12.53	12.62	12.62	-0.39%	923,536
Sep 24, 2026	12.68	12.80	12.64	12.67	12.67	-0.63%	833,953
Sep 23, 2026	12.87	12.87	12.71	12.75	12.75	-0.47%	1,356,730
Sep 22, 2026	13.01	13.01	12.80	12.81	12.81	-0.93%	1,445,500
Sep 21, 2026	12.74	12.96	12.74	12.93	12.93	0.86%	1,015,222
Sep 18, 2026	12.89	12.95	12.81	12.82	12.82	0.16%	1,343,740
Sep 17, 2026	12.74	12.87	12.66	12.80	12.80	0.08%	958,900
Sep 16, 2026	12.84	12.88	12.57	12.79	12.79	1.35%	1,227,200
Sep 15, 2026	12.80	12.90	12.62	12.62	12.62	-1.71%	1,304,953
Sep 14, 2026	12.80	13.03	12.76	12.84	12.84	-0.08%	1,603,562
Sep 11, 2026	13.43	13.47	12.76	12.85	12.85	-4.67%	3,835,239
Sep 10, 2026	13.26	13.78	13.10	13.48	13.48	1.35%	4,198,005
Sep 9, 2026	13.31	13.38	13.22	13.30	13.30	-0.45%	1,406,200
Sep 8, 2026	13.19	13.40	13.16	13.36	13.36	1.29%	1,452,947
Sep 7, 2026	13.21	13.25	13.02	13.19	13.19	0.76%	1,419,863
Sep 4, 2026	13.15	13.26	12.99	13.09	13.09	-0.23%	1,275,000
Sep 3, 2026	13.28	13.42	13.11	13.12	13.12	-0.68%	1,138,673
Sep 2, 2026	13.28	13.28	13.10	13.21	13.21	-0.97%	961,000
Sep 1, 2026	13.19	13.39	13.19	13.34	13.34	0.23%	1,331,000
Aug 31, 2026	13.27	13.33	13.14	13.31	13.31	0.23%	1,049,200
Aug 28, 2026	13.20	13.35	13.18	13.28	13.28	0.68%	1,334,215
Aug 27, 2026	13.06	13.22	13.06	13.19	13.19	0.38%	1,193,853
Aug 26, 2026	13.07	13.23	12.97	13.14	13.14	0.92%	1,306,624
Aug 25, 2026	12.86	13.06	12.73	13.02	13.02	1.56%	1,332,330
Aug 24, 2026	12.91	13.21	12.72	12.82	12.82	-1.76%	1,787,154
Aug 21, 2026	13.04	13.09	12.90	13.05	13.05	-0.31%	1,074,288
Aug 20, 2026	12.78	13.16	12.78	13.09	13.09	2.35%	1,359,352
Aug 19, 2026	13.08	13.08	12.76	12.79	12.79	-2.66%	2,015,966
Aug 18, 2026	13.20	13.27	13.07	13.14	13.14	-0.83%	1,216,104
Aug 17, 2026	13.13	13.28	12.96	13.25	13.25	1.22%	1,326,672
Aug 14, 2026	13.13	13.21	13.03	13.09	13.09	-0.46%	1,347,861
Aug 13, 2026	13.29	13.35	13.14	13.15	13.15	-1.05%	1,589,075
Aug 12, 2026	13.15	13.36	13.11	13.29	13.29	0.61%	1,730,000
Aug 11, 2026	13.39	13.56	13.21	13.21	13.21	-1.05%	2,193,194
Aug 10, 2026	13.26	13.40	13.20	13.35	13.35	0.75%	2,200,900
Aug 7, 2026	13.37	13.37	13.10	13.25	13.25	-0.90%	2,216,246
Aug 6, 2026	13.59	13.70	13.23	13.37	13.37	-2.98%	3,381,102
Aug 5, 2026	13.92	13.93	13.54	13.78	13.78	-1.85%	4,876,126
Aug 4, 2026	13.56	14.19	13.47	14.04	14.04	4.31%	6,160,600
Aug 3, 2026	13.22	13.46	13.19	13.46	13.46	1.51%	2,370,800
Jul 31, 2026	12.98	13.28	12.98	13.26	13.26	2.31%	2,418,738
Jul 30, 2026	12.95	13.19	12.85	12.96	12.96	-0.15%	2,630,252
Jul 29, 2026	12.76	13.00	12.69	12.98	12.98	2.12%	2,250,118
Jul 28, 2026	12.60	12.77	12.58	12.71	12.71	0.19%	1,340,382
Jul 27, 2026	12.53	12.81	12.51	12.72	12.69	1.35%	1,844,841
Jul 24, 2026	12.60	12.76	12.52	12.55	12.52	-1.65%	1,296,396
Jul 23, 2026	12.23	12.94	12.23	12.76	12.73	3.49%	2,979,292