Cymbria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	90.09	90.70	89.00	89.40	89.40	-0.67%	10,859
Mar 30, 2026	90.45	90.65	89.50	90.00	90.00	0.56%	3,765
Mar 27, 2026	90.00	90.00	89.50	89.50	89.50	-0.56%	748
Mar 26, 2026	90.75	90.75	89.86	90.00	90.00	-1.04%	4,774
Mar 25, 2026	92.05	92.05	90.45	90.95	90.95	-0.82%	2,475
Mar 24, 2026	92.05	92.24	90.82	91.70	91.70	-0.73%	6,950
Mar 23, 2026	91.60	92.37	91.60	92.37	92.37	1.58%	925
Mar 20, 2026	90.23	91.37	90.23	90.93	90.93	-1.21%	5,460
Mar 19, 2026	92.85	93.18	91.39	92.04	92.04	-1.48%	4,700
Mar 18, 2026	92.92	93.45	92.81	93.42	93.42	-0.03%	2,533
Mar 17, 2026	92.45	93.45	92.45	93.45	93.45	1.26%	3,352
Mar 16, 2026	91.75	92.29	91.00	92.29	92.29	0.97%	9,624
Mar 13, 2026	91.34	91.75	90.75	91.40	91.40	0.11%	2,372
Mar 12, 2026	91.30	91.74	90.55	91.30	91.30	-0.33%	1,552
Mar 11, 2026	92.50	92.50	91.10	91.60	91.60	0.19%	4,212
Mar 10, 2026	92.00	92.20	91.43	91.43	91.43	-0.39%	2,200
Mar 9, 2026	91.74	92.17	90.55	91.79	91.79	-0.74%	2,536
Mar 6, 2026	93.40	93.40	92.00	92.47	92.47	-1.83%	2,707
Mar 5, 2026	94.94	94.94	94.19	94.19	94.19	0.14%	2,512
Mar 4, 2026	93.98	94.50	93.50	94.06	94.06	0.60%	5,201
Mar 3, 2026	94.85	94.85	92.90	93.50	93.50	-1.94%	8,631
Mar 2, 2026	95.36	96.00	95.35	95.35	95.35	-0.52%	5,029
Feb 27, 2026	95.94	97.00	95.85	95.85	95.85	-0.42%	3,803
Feb 26, 2026	97.64	97.64	96.25	96.25	96.25	-1.03%	2,912
Feb 25, 2026	97.00	97.45	96.22	97.26	97.26	0.27%	4,353
Feb 24, 2026	95.82	97.00	95.61	96.99	96.99	0.53%	3,706
Feb 23, 2026	95.34	96.48	95.05	96.48	96.48	0.01%	3,130
Feb 20, 2026	95.06	96.49	95.06	96.47	96.47	1.28%	2,473
Feb 19, 2026	94.20	95.28	94.00	95.25	95.25	0.94%	6,159
Feb 18, 2026	95.50	96.28	94.05	94.36	94.36	0.87%	4,536
Feb 17, 2026	94.02	94.38	93.55	93.55	93.55	-1.67%	5,178
Feb 13, 2026	93.96	95.14	93.96	95.14	95.14	1.70%	2,177
Feb 12, 2026	95.85	96.00	93.50	93.55	93.55	-2.25%	8,281
Feb 11, 2026	94.50	95.75	94.50	95.70	95.70	1.00%	7,348
Feb 10, 2026	92.65	95.62	92.65	94.75	94.75	1.88%	9,227
Feb 9, 2026	94.01	94.01	92.55	93.00	93.00	1.08%	4,697
Feb 6, 2026	91.15	92.50	90.80	92.01	92.01	1.86%	9,587
Feb 5, 2026	91.90	92.01	90.33	90.33	90.33	-1.65%	7,903
Feb 4, 2026	93.94	93.94	91.05	91.85	91.85	-1.72%	18,171
Feb 3, 2026	96.50	96.51	93.06	93.46	93.46	-3.13%	4,689
Feb 2, 2026	94.55	97.50	94.51	96.48	96.48	0.76%	4,459
Jan 30, 2026	95.00	95.75	93.24	95.75	95.75	-0.47%	15,191
Jan 29, 2026	97.00	97.00	95.75	96.20	96.20	-0.91%	6,872
Jan 28, 2026	97.00	97.25	96.39	97.08	97.08	-0.65%	5,535
Jan 27, 2026	95.00	98.95	94.70	97.72	97.72	3.21%	9,215
Jan 26, 2026	94.00	95.00	94.00	94.68	94.68	0.29%	4,353
Jan 23, 2026	94.01	94.49	93.99	94.41	94.41	1.28%	7,369
Jan 22, 2026	90.49	93.88	90.49	93.22	93.22	3.01%	9,232
Jan 21, 2026	91.48	91.50	89.90	90.50	90.50	0.27%	3,338
Jan 20, 2026	91.00	91.48	90.00	90.26	90.26	-1.34%	4,828