Cintac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.50	43.50	43.50	43.50	43.50	-	6,220
Nov 4, 2026	43.50	43.50	43.50	43.50	43.50	-	14,879
Nov 3, 2026	43.50	43.50	43.50	43.50	43.50	-	6,795
Nov 2, 2026	43.50	43.50	43.50	43.50	43.50	-4.21%	413,127
Oct 30, 2026	45.41	45.41	45.41	45.41	45.41	-	4,851
Oct 29, 2026	45.41	45.41	45.41	45.41	45.41	-	67,677
Oct 28, 2026	45.41	45.41	45.41	45.41	45.41	1.43%	64,496
Oct 27, 2026	44.91	44.91	43.70	44.77	44.77	-7.63%	623,452
Oct 26, 2026	48.47	48.47	48.47	48.47	48.47	-	8,381
Oct 23, 2026	48.47	48.47	48.47	48.47	48.47	-	7,179
Oct 22, 2026	48.47	48.47	48.47	48.47	48.47	-	24,539
Oct 21, 2026	48.70	49.42	48.44	48.47	48.47	-1.92%	963,104
Oct 20, 2026	49.42	49.42	49.42	49.42	49.42	-1.16%	64,465
Oct 19, 2026	48.84	50.00	48.84	50.00	50.00	-0.79%	857,036
Oct 16, 2026	50.40	50.40	50.40	50.40	50.40	-	22,226
Oct 15, 2026	50.40	50.40	50.40	50.40	50.40	-	1,010
Oct 14, 2026	51.37	51.37	50.40	50.40	50.40	-3.19%	386,360
Oct 13, 2026	53.40	53.40	52.24	52.06	52.06	-1.79%	798,036
Oct 9, 2026	53.40	54.00	52.92	53.01	53.01	-3.71%	1,480,541
Oct 8, 2026	55.05	55.05	55.05	55.05	55.05	-	6,379
Oct 7, 2026	55.05	55.05	55.05	55.05	55.05	-	-
Oct 6, 2026	55.05	55.05	55.05	55.05	55.05	-	2,500
Oct 5, 2026	55.05	55.05	55.05	55.05	55.05	-	5,797
Oct 2, 2026	56.56	56.56	55.05	55.05	55.05	-2.25%	130,765
Oct 1, 2026	56.32	56.32	56.32	56.32	56.32	-	1,278
Sep 30, 2026	56.32	56.32	56.32	56.32	56.32	-2.05%	32,938
Sep 29, 2026	57.50	57.50	57.50	57.50	57.50	-	4,510
Sep 28, 2026	56.22	57.50	56.22	57.50	57.50	1.57%	120,000
Sep 25, 2026	56.61	56.61	56.61	56.61	56.61	-	6,934
Sep 24, 2026	56.61	56.61	56.61	56.61	56.61	-2.36%	61,301
Sep 23, 2026	59.25	59.25	57.58	57.98	57.98	-0.14%	703,277
Sep 22, 2026	46.69	59.00	46.69	58.06	58.06	23.53%	3,512,622
Sep 21, 2026	47.00	47.00	47.00	47.00	47.00	0.84%	148,463
Sep 17, 2026	46.61	46.61	46.61	46.61	46.61	-1.63%	28,000
Sep 16, 2026	47.38	47.38	47.38	47.38	47.38	-	27,000
Sep 15, 2026	47.38	47.38	47.38	47.38	47.38	-	20,124
Sep 14, 2026	47.00	47.38	46.00	47.38	47.38	-0.25%	191,889
Sep 11, 2026	47.50	47.50	47.50	47.50	47.50	-	80,486
Sep 10, 2026	47.50	47.50	47.50	47.50	47.50	1.02%	570,215
Sep 9, 2026	46.00	47.06	46.00	47.02	47.02	2.44%	1,649,902
Sep 8, 2026	45.50	47.30	44.69	45.90	45.90	7.85%	1,364,608
Sep 7, 2026	50.10	50.10	40.50	42.56	42.56	-17.31%	1,366,370
Sep 4, 2026	51.46	51.50	51.46	51.47	51.47	-0.64%	579,006
Sep 3, 2026	51.80	51.80	51.80	51.80	51.80	-	19,600
Sep 2, 2026	51.70	52.00	51.70	51.80	51.80	2.59%	569,278
Sep 1, 2026	50.49	50.49	50.49	50.49	50.49	-2.83%	30,000
Aug 31, 2026	52.43	52.43	50.49	51.96	51.96	-3.06%	594,194
Aug 28, 2026	54.89	55.69	53.60	53.60	53.60	-1.62%	217,897
Aug 27, 2026	46.45	55.69	46.45	54.48	54.48	20.80%	1,605,609
Aug 26, 2026	43.00	45.15	43.00	45.10	45.10	4.88%	1,961,368