Cincon Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.70	63.70	61.20	62.00	62.00	-2.36%	107,278
Feb 10, 2026	66.00	68.30	63.10	63.50	63.50	2.25%	437,727
Feb 9, 2026	61.20	63.60	59.80	62.10	62.10	2.81%	183,175
Feb 6, 2026	60.70	61.20	56.00	60.40	60.40	-1.31%	338,793
Feb 5, 2026	55.80	61.20	55.80	61.20	61.20	9.87%	175,553
Feb 4, 2026	55.70	56.00	55.50	55.70	55.70	0.91%	8,083
Feb 3, 2026	55.80	56.00	55.10	55.20	55.20	0.36%	25,014
Feb 2, 2026	56.80	56.90	54.50	55.00	55.00	-1.61%	51,303
Jan 30, 2026	56.20	56.20	55.60	55.90	55.90	-0.53%	21,046
Jan 29, 2026	56.40	56.60	55.60	56.20	56.20	-0.53%	44,242
Jan 28, 2026	56.10	57.00	55.70	56.50	56.50	0.53%	34,138
Jan 27, 2026	55.40	57.00	55.30	56.20	56.20	0.90%	26,262
Jan 26, 2026	55.30	56.30	54.90	55.70	55.70	0.54%	24,283
Jan 23, 2026	55.60	55.60	55.30	55.40	55.40	-0.54%	22,138
Jan 22, 2026	55.60	55.70	55.40	55.70	55.70	0.36%	27,413
Jan 21, 2026	55.70	56.80	55.20	55.50	55.50	-1.25%	33,571
Jan 20, 2026	56.70	56.80	55.70	56.20	56.20	0.18%	57,286
Jan 19, 2026	55.10	56.80	55.10	56.10	56.10	0.90%	73,896
Jan 16, 2026	54.30	55.90	54.30	55.60	55.60	2.39%	119,721
Jan 15, 2026	55.60	56.50	54.00	54.30	54.30	-2.16%	153,690
Jan 14, 2026	57.50	57.50	55.50	55.50	55.50	-0.72%	77,649
Jan 13, 2026	57.30	57.30	55.80	55.90	55.90	-2.44%	53,118
Jan 12, 2026	56.20	57.60	55.80	57.30	57.30	1.96%	28,372
Jan 9, 2026	55.60	56.20	55.20	56.20	56.20	2.74%	36,794
Jan 8, 2026	54.20	55.50	54.00	54.70	54.70	-0.55%	28,462
Jan 7, 2026	54.10	55.00	54.10	55.00	55.00	0.92%	21,335
Jan 6, 2026	54.50	54.80	54.00	54.50	54.50	-0.18%	32,936
Jan 5, 2026	55.50	55.50	54.60	54.60	54.60	-2.50%	69,963
Jan 2, 2026	55.20	57.10	55.20	56.00	56.00	0.72%	59,108
Dec 31, 2025	55.10	56.80	55.10	55.60	55.60	0.54%	78,364
Dec 30, 2025	57.40	57.40	55.30	55.30	55.30	-3.66%	122,038
Dec 29, 2025	58.50	58.60	57.10	57.40	57.40	-1.71%	118,599
Dec 26, 2025	57.60	60.10	55.80	58.40	58.40	1.57%	227,645
Dec 24, 2025	57.40	57.70	57.00	57.50	57.50	0.52%	14,464
Dec 23, 2025	56.60	57.70	56.40	57.20	57.20	0.70%	99,254
Dec 22, 2025	56.70	57.80	56.60	56.80	56.80	0.18%	51,753
Dec 19, 2025	57.10	57.10	56.60	56.70	56.70	0.35%	6,326
Dec 18, 2025	56.70	57.40	56.00	56.50	56.50	-0.53%	41,146
Dec 17, 2025	56.60	58.00	56.50	56.80	56.80	-0.87%	60,020
Dec 16, 2025	58.20	58.90	56.20	57.30	57.30	-1.55%	72,103
Dec 15, 2025	55.50	58.40	54.90	58.20	58.20	4.68%	271,296
Dec 12, 2025	57.40	57.90	55.60	55.60	55.60	-3.14%	90,109
Dec 11, 2025	58.80	58.80	56.60	57.40	57.40	-2.88%	159,828
Dec 10, 2025	60.10	60.70	58.80	59.10	59.10	-1.34%	235,068
Dec 9, 2025	58.20	59.90	54.50	59.90	59.90	0.17%	360,642
Dec 8, 2025	61.30	61.40	59.20	59.80	59.80	-1.64%	353,616
Dec 5, 2025	57.90	61.40	57.80	60.80	60.80	5.56%	454,640
Dec 4, 2025	55.20	58.00	55.20	57.60	57.60	4.73%	125,195
Dec 3, 2025	55.10	56.90	54.50	55.00	55.00	-0.36%	147,146
Dec 2, 2025	55.50	55.80	55.20	55.20	55.20	1.10%	19,080