Cymbria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	88.31	89.98	88.31	89.50	89.50	0.67%	2,105
Jun 23, 2026	88.08	88.98	88.00	88.90	88.90	0.34%	2,428
Jun 22, 2026	88.71	89.00	88.45	88.60	88.60	-0.45%	1,794
Jun 19, 2026	89.10	89.10	88.79	89.00	89.00	-0.17%	2,213
Jun 18, 2026	88.64	89.25	88.63	89.15	89.15	0.60%	5,235
Jun 17, 2026	89.00	89.00	88.62	88.62	88.62	0.02%	4,455
Jun 16, 2026	88.50	89.25	88.50	88.60	88.60	0.34%	4,695
Jun 15, 2026	88.00	88.53	88.00	88.30	88.30	0.01%	7,641
Jun 12, 2026	88.19	89.50	88.00	88.29	88.29	0.56%	2,290
Jun 11, 2026	88.31	88.31	86.69	87.80	87.80	0.78%	2,467
Jun 10, 2026	88.25	88.83	87.12	87.12	87.12	-1.28%	7,861
Jun 9, 2026	88.54	88.65	88.25	88.25	88.25	-0.45%	3,200
Jun 8, 2026	88.75	88.95	88.65	88.65	88.65	0.25%	6,524
Jun 5, 2026	88.51	88.71	88.43	88.43	88.43	-0.06%	6,191
Jun 4, 2026	88.50	88.60	88.35	88.48	88.48	-0.02%	4,778
Jun 3, 2026	89.66	89.66	87.25	88.50	88.50	-1.28%	9,952
Jun 2, 2026	90.98	90.99	88.60	89.65	89.65	-0.99%	12,628
Jun 1, 2026	90.09	90.95	90.09	90.55	90.55	0.50%	2,465
May 29, 2026	90.10	90.75	89.69	90.10	90.10	0.01%	9,615
May 28, 2026	91.20	91.20	90.09	90.09	90.09	-1.22%	2,415
May 27, 2026	91.60	91.76	91.05	91.20	91.20	-0.44%	2,550
May 26, 2026	92.21	92.26	91.60	91.60	91.60	-0.65%	3,692
May 25, 2026	91.97	93.04	91.65	92.20	92.20	0.63%	3,018
May 22, 2026	92.46	93.30	91.60	91.62	91.62	-0.16%	3,562
May 21, 2026	91.60	92.25	91.60	91.77	91.77	0.13%	3,961
May 20, 2026	91.60	93.01	91.60	91.65	91.65	0.14%	6,773
May 19, 2026	90.76	92.00	90.69	91.52	91.52	0.55%	2,678
May 15, 2026	91.69	92.00	91.00	91.02	91.02	-1.07%	3,868
May 14, 2026	91.75	92.00	91.75	92.00	92.00	0.27%	2,748
May 13, 2026	92.00	92.00	91.75	91.75	91.75	-0.02%	4,814
May 12, 2026	91.99	92.00	90.99	91.77	91.77	-0.25%	1,884
May 11, 2026	90.24	92.00	90.24	92.00	92.00	1.36%	11,092
May 8, 2026	89.86	90.77	89.86	90.77	90.77	0.29%	1,663
May 7, 2026	91.44	91.44	90.25	90.51	90.51	-0.55%	1,768