Cymbria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	96.06	96.52	95.76	96.00	96.00	-0.46%	2,971
Sep 3, 2026	96.06	96.80	96.00	96.44	96.44	-0.01%	5,593
Sep 2, 2026	96.72	97.02	96.45	96.45	96.45	-0.63%	2,164
Sep 1, 2026	96.04	97.90	96.04	97.06	97.06	1.11%	7,939
Aug 31, 2026	96.17	96.32	95.75	95.99	95.99	-1.03%	2,130
Aug 28, 2026	97.98	97.98	96.99	96.99	96.99	-0.75%	2,981
Aug 27, 2026	95.99	97.72	95.99	97.72	97.72	2.00%	2,350
Aug 26, 2026	94.19	95.80	93.89	95.80	95.80	1.64%	13,484
Aug 25, 2026	93.73	94.25	93.23	94.25	94.25	1.33%	3,249
Aug 24, 2026	93.26	93.95	92.06	93.01	93.01	-0.26%	6,122
Aug 21, 2026	92.78	94.00	92.78	93.25	93.25	0.58%	4,053
Aug 20, 2026	90.76	92.71	90.76	92.71	92.71	1.61%	6,065
Aug 19, 2026	89.05	91.50	89.00	91.24	91.24	2.34%	16,298
Aug 18, 2026	89.20	89.50	88.95	89.15	89.15	-0.31%	4,324
Aug 17, 2026	89.51	89.60	89.43	89.43	89.43	-0.28%	2,583
Aug 14, 2026	89.94	89.99	89.61	89.68	89.68	-0.22%	5,198
Aug 13, 2026	89.94	89.99	89.70	89.88	89.88	0.03%	4,705
Aug 12, 2026	90.35	90.35	89.75	89.85	89.85	-0.13%	6,424
Aug 11, 2026	90.56	90.56	89.97	89.97	89.97	-0.59%	8,011
Aug 10, 2026	90.50	90.88	90.40	90.50	90.50	0.54%	13,163
Aug 7, 2026	90.40	90.40	89.74	90.01	90.01	-0.31%	11,669
Aug 6, 2026	90.75	90.85	90.00	90.29	90.29	-1.05%	5,645
Aug 5, 2026	91.00	91.50	90.00	91.25	91.25	0.87%	23,167
Aug 4, 2026	90.05	90.50	90.00	90.46	90.46	0.95%	23,030
Jul 31, 2026	90.01	90.01	89.20	89.61	89.61	-0.44%	3,395
Jul 30, 2026	89.59	90.16	89.50	90.00	90.00	0.51%	4,128
Jul 29, 2026	89.04	90.01	88.50	89.54	89.54	0.27%	14,209
Jul 28, 2026	88.03	89.30	88.03	89.30	89.30	1.92%	2,238
Jul 27, 2026	88.64	88.64	87.31	87.62	87.62	-0.10%	13,677
Jul 24, 2026	88.84	88.84	87.50	87.71	87.71	-0.33%	6,025
Jul 23, 2026	87.51	88.00	87.01	88.00	88.00	-0.52%	6,088
Jul 22, 2026	88.70	88.70	86.80	88.46	88.46	0.24%	23,125
Jul 21, 2026	88.92	88.92	88.16	88.25	88.25	-0.01%	1,793
Jul 20, 2026	88.16	88.93	88.00	88.26	88.26	0.17%	4,732
Jul 17, 2026	88.62	88.73	88.00	88.11	88.11	-0.58%	5,984
Jul 16, 2026	89.15	89.20	88.55	88.62	88.62	-0.43%	9,426
Jul 15, 2026	89.50	91.00	88.60	89.00	89.00	-0.50%	16,117
Jul 14, 2026	90.00	90.00	89.40	89.45	89.45	-0.39%	4,864
Jul 13, 2026	90.00	90.00	89.70	89.80	89.80	-0.13%	2,880
Jul 10, 2026	90.06	90.06	89.65	89.92	89.92	-0.17%	3,180
Jul 9, 2026	90.05	90.13	90.05	90.07	90.07	0.01%	1,712
Jul 8, 2026	90.30	90.60	90.02	90.06	90.06	0.07%	1,298
Jul 7, 2026	90.45	90.45	89.50	90.00	90.00	-0.11%	5,468
Jul 6, 2026	90.76	91.19	89.00	90.10	90.10	-0.76%	2,795
Jul 3, 2026	90.47	90.79	90.47	90.79	90.79	0.43%	1,331
Jul 2, 2026	91.05	91.05	90.36	90.40	90.40	-1.44%	1,916
Jun 30, 2026	92.25	92.25	91.15	91.72	91.72	-0.23%	3,572
Jun 29, 2026	92.00	92.74	91.90	91.93	91.93	1.04%	4,114
Jun 26, 2026	89.04	90.98	89.04	90.98	90.98	2.11%	5,116
Jun 25, 2026	89.19	90.00	88.85	89.10	89.10	-0.45%	4,746