Cintac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	84.00	84.00	84.00	84.00	84.00	-	44,867
Jan 29, 2026	83.00	84.00	83.00	84.00	84.00	-	8,075,374
Jan 28, 2026	84.14	84.14	84.00	84.00	84.00	0.08%	1,031,769
Jan 27, 2026	83.93	83.93	83.93	83.93	83.93	-	8,759
Jan 26, 2026	81.80	81.80	81.80	83.93	83.93	-	21,500
Jan 23, 2026	83.55	84.00	83.55	83.93	83.93	0.51%	193,000
Jan 22, 2026	86.00	86.00	83.50	83.50	83.50	-2.97%	161,198
Jan 21, 2026	86.06	86.06	86.06	86.06	86.06	-	2,100
Jan 20, 2026	84.47	84.47	83.49	86.06	86.06	-	90,032
Jan 19, 2026	84.00	87.00	84.00	86.06	86.06	2.35%	831,098
Jan 16, 2026	84.08	84.08	84.08	84.08	84.08	-	1,949
Jan 15, 2026	83.24	83.24	83.24	84.08	84.08	-	51,189
Jan 14, 2026	82.53	82.53	82.53	84.08	84.08	-	13,888
Jan 13, 2026	80.11	86.00	80.11	84.08	84.08	0.21%	3,737,489
Jan 12, 2026	83.90	83.90	83.90	83.90	83.90	-	8,670
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