Cintac Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	67.00	67.00	67.00	67.00	67.00	-	5,853
Apr 29, 2026	67.00	67.00	67.00	67.00	67.00	-	65
Apr 28, 2026	67.00	67.00	67.00	67.00	67.00	-	-
Apr 27, 2026	67.00	67.00	67.00	67.00	67.00	-	149
Apr 24, 2026	67.00	67.00	67.00	67.00	67.00	-	845
Apr 23, 2026	67.00	67.00	67.00	67.00	67.00	-	2,300
Apr 22, 2026	67.00	67.00	67.00	67.00	67.00	-	1,120
Apr 21, 2026	67.00	67.00	67.00	67.00	67.00	-2.83%	200,133
Apr 20, 2026	68.50	68.50	68.21	68.95	68.95	-	60,400
Apr 17, 2026	68.95	68.95	68.95	68.95	68.95	-	1,449
Apr 16, 2026	68.95	68.95	68.95	68.95	68.95	-	322
Apr 15, 2026	68.95	68.95	68.95	68.95	68.95	-	1,654
Apr 14, 2026	68.95	68.95	68.95	68.95	68.95	-	-
Apr 13, 2026	68.95	68.95	68.95	68.95	68.95	-	2,328
Apr 10, 2026	70.00	70.00	70.00	68.95	68.95	-	31,195
Apr 9, 2026	68.50	68.50	68.50	68.95	68.95	-	37,452
Apr 8, 2026	69.00	69.00	69.00	68.95	68.95	-3.63%	233,145
Apr 7, 2026	71.55	71.55	71.55	71.55	71.55	-	10,028
Apr 6, 2026	67.97	67.97	67.97	71.55	71.55	-	30,001
Apr 2, 2026	70.00	70.00	70.00	71.55	71.55	-	50,000
Apr 1, 2026	71.55	71.55	71.55	71.55	71.55	-	1,672
Mar 31, 2026	71.55	71.55	71.55	71.55	71.55	-	-
Mar 30, 2026	71.55	71.55	71.55	71.55	71.55	-	25,565
Mar 27, 2026	71.55	71.55	71.55	71.55	71.55	-	-
Mar 26, 2026	71.85	71.85	71.50	71.55	71.55	-4.10%	345,640
Mar 25, 2026	74.61	74.61	74.61	74.61	74.61	-	-
Mar 24, 2026	74.61	74.61	74.61	74.61	74.61	-	179
Mar 23, 2026	74.61	74.61	74.61	74.61	74.61	-	119
Mar 20, 2026	74.61	74.61	74.61	74.61	74.61	-	-
Mar 19, 2026	74.61	74.61	74.61	74.61	74.61	-	441
Mar 18, 2026	74.61	74.61	74.61	74.61	74.61	-	-
Mar 17, 2026	74.61	74.61	74.61	74.61	74.61	-	664
Mar 16, 2026	74.61	74.61	74.61	74.61	74.61	-	4,239
Mar 13, 2026	74.61	74.61	74.61	74.61	74.61	-	-
Mar 12, 2026	72.72	72.72	72.72	74.61	74.61	-	22,650
Mar 11, 2026	74.61	74.61	74.61	74.61	74.61	-	2,296
Mar 10, 2026	74.61	74.61	74.61	74.61	74.61	-	6,977
Mar 9, 2026	75.15	75.15	74.76	74.61	74.61	-2.98%	120,449
Mar 6, 2026	77.68	77.68	76.90	76.90	76.90	-2.81%	234,529
Mar 5, 2026	79.52	79.52	78.65	79.12	79.12	-2.62%	114,890
Mar 4, 2026	81.25	81.25	81.25	81.25	81.25	-0.70%	123,085
Mar 3, 2026	79.00	79.00	79.00	81.82	81.82	-	64,748
Mar 2, 2026	81.82	81.82	81.82	81.82	81.82	-	6,712
Feb 27, 2026	81.82	81.82	81.82	81.82	81.82	-	1,469
Feb 26, 2026	82.00	82.00	81.69	81.82	81.82	1.01%	107,267
Feb 25, 2026	81.00	81.00	81.00	81.00	81.00	-	-
Feb 24, 2026	81.00	81.00	81.00	81.00	81.00	-	31,026
Feb 23, 2026	81.00	81.00	81.00	81.00	81.00	-	6,078
Feb 20, 2026	81.40	81.40	81.40	81.00	81.00	-	20,000
Feb 19, 2026	81.50	81.51	81.00	81.00	81.00	-0.70%	5,497,070