Cintac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	83.90	83.90	83.90	83.90	83.90	-	3,600
Jan 8, 2026	83.90	83.90	83.90	83.90	83.90	-	14,905
Jan 7, 2026	81.07	81.07	81.07	83.90	83.90	-	37,700
Jan 6, 2026	82.80	82.80	82.80	83.90	83.90	-	36,317
Jan 5, 2026	83.90	83.90	82.04	83.90	83.90	-	89,988
Jan 2, 2026	83.91	83.91	83.91	83.90	83.90	-0.01%	249,598
Dec 30, 2025	83.50	83.50	83.50	83.91	83.91	-	15,000
Dec 29, 2025	83.91	83.91	83.91	83.91	83.91	-	1,100
Dec 26, 2025	83.20	83.20	83.20	83.91	83.91	-	18,923
Dec 24, 2025	83.91	83.91	83.91	83.91	83.91	-	5,477
Dec 23, 2025	83.91	83.91	83.91	83.91	83.91	-	1,200,997
Dec 22, 2025	83.00	83.00	83.00	83.91	83.91	-	34,674
Dec 19, 2025	82.50	82.50	82.50	83.91	83.91	-	27,228
Dec 18, 2025	83.91	83.91	83.91	83.91	83.91	-2.43%	275,238
Dec 17, 2025	86.00	86.00	86.00	86.00	86.00	-	137,633
Dec 16, 2025	86.00	86.00	86.00	86.00	86.00	1.69%	148,832
Dec 15, 2025	86.60	88.00	84.01	84.57	84.57	1.89%	1,067,408
Dec 12, 2025	81.99	83.00	81.99	83.00	83.00	3.75%	399,782
Dec 11, 2025	80.00	80.00	80.00	80.00	80.00	0.10%	100,100
Dec 10, 2025	79.92	79.92	79.92	79.92	79.92	-	1,884
Dec 9, 2025	79.69	80.25	79.69	79.92	79.92	1.63%	572,102
Dec 5, 2025	78.64	78.64	78.64	78.64	78.64	-	2,018
Dec 4, 2025	78.64	78.64	78.64	78.64	78.64	-	-
Dec 3, 2025	78.17	78.69	78.17	78.64	78.64	3.41%	786,041
Dec 2, 2025	76.05	76.05	76.05	76.05	76.05	-	441
Dec 1, 2025	76.50	76.50	75.98	76.05	76.05	-1.60%	232,447
Nov 28, 2025	77.29	77.29	77.29	77.29	77.29	-	11,056
Nov 27, 2025	77.19	77.19	77.19	77.29	77.29	-2.56%	118,909
Nov 26, 2025	80.69	80.69	79.32	79.32	79.32	-3.89%	407,476
Nov 25, 2025	81.56	81.56	81.56	82.53	82.53	-	89,309
Nov 24, 2025	82.53	82.53	82.50	82.53	82.53	-0.69%	290,806
Nov 21, 2025	83.00	83.00	83.00	83.10	83.10	-1.27%	116,179
Nov 20, 2025	84.71	84.71	84.17	84.17	84.17	-2.13%	256,330
Nov 19, 2025	86.00	86.00	86.00	86.00	86.00	1.18%	238,139
Nov 18, 2025	85.90	85.90	85.00	85.00	85.00	-2.11%	302,761
Nov 17, 2025	83.43	88.00	83.43	86.83	86.83	10.67%	946,105
Nov 14, 2025	77.00	79.00	77.00	78.46	78.46	2.07%	609,365
Nov 13, 2025	77.00	77.00	77.00	76.87	76.87	-	24,221
Nov 12, 2025	78.10	78.28	78.00	76.87	76.87	-	88,799
Nov 11, 2025	76.87	76.87	76.87	76.87	76.87	-	13,012
Nov 10, 2025	77.00	77.00	77.00	76.87	76.87	-	17,149
Nov 7, 2025	76.85	77.60	76.85	76.87	76.87	-	49,735
Nov 6, 2025	76.87	76.87	76.87	76.87	76.87	-	34,486
Nov 5, 2025	78.00	78.00	76.00	76.87	76.87	-2.68%	250,824
Nov 4, 2025	78.99	78.99	78.98	78.99	78.99	-	99,523
Nov 3, 2025	80.00	80.25	80.00	78.99	78.99	-	56,492
Oct 30, 2025	79.00	79.00	79.00	78.99	78.99	-	56,692
Oct 29, 2025	79.00	79.00	79.00	78.99	78.99	-1.26%	103,055
Oct 28, 2025	80.00	80.00	80.00	80.00	80.00	-	53,745
Oct 27, 2025	80.00	80.00	80.00	80.00	80.00	-	27,727