CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.99	3.05	2.94	3.03	3.03	0.50%	349,223
Apr 1, 2026	2.94	3.07	2.90	3.01	3.01	3.44%	547,375
Mar 31, 2026	2.80	2.94	2.78	2.91	2.91	3.93%	435,652
Mar 30, 2026	2.73	2.84	2.68	2.80	2.80	2.94%	381,959
Mar 27, 2026	2.75	2.75	2.68	2.72	2.72	-0.55%	419,512
Mar 26, 2026	2.79	2.81	2.71	2.74	2.74	-0.91%	260,425
Mar 25, 2026	2.78	2.80	2.71	2.76	2.76	-1.43%	415,791
Mar 24, 2026	2.80	2.85	2.75	2.80	2.80	-1.58%	285,138
Mar 23, 2026	2.75	2.86	2.63	2.85	2.85	0.89%	973,477
Mar 20, 2026	2.78	2.92	2.73	2.82	2.82	2.36%	933,367
Mar 19, 2026	2.82	2.84	2.66	2.76	2.76	-5.49%	1,597,197
Mar 18, 2026	3.06	3.17	2.92	2.92	2.92	-5.51%	1,422,293
Mar 17, 2026	2.81	3.14	2.81	3.09	3.09	10.97%	3,379,177
Mar 16, 2026	2.55	2.78	2.52	2.78	2.78	9.45%	1,072,227
Mar 13, 2026	2.55	2.55	2.48	2.54	2.54	0.40%	252,926
Mar 12, 2026	2.62	2.62	2.51	2.53	2.53	-3.44%	245,912
Mar 11, 2026	2.65	2.75	2.52	2.62	2.62	0.77%	993,210
Mar 10, 2026	2.52	2.63	2.51	2.60	2.60	5.26%	920,380
Mar 9, 2026	2.36	2.52	2.31	2.47	2.47	4.88%	425,571
Mar 6, 2026	2.41	2.43	2.35	2.36	2.36	-0.84%	89,758
Mar 5, 2026	2.34	2.43	2.33	2.38	2.38	0.85%	215,482
Mar 4, 2026	2.31	2.36	2.31	2.36	2.36	2.84%	126,515
Mar 3, 2026	2.44	2.44	2.25	2.29	2.29	-5.37%	573,500
Mar 2, 2026	2.45	2.45	2.39	2.42	2.42	-3.01%	278,812
Feb 27, 2026	2.51	2.51	2.44	2.50	2.50	1.01%	253,703
Feb 26, 2026	2.40	2.54	2.36	2.47	2.47	3.13%	687,577
Feb 25, 2026	2.33	2.40	2.33	2.40	2.40	1.91%	106,088
Feb 24, 2026	2.40	2.42	2.29	2.35	2.35	-2.89%	393,307
Feb 23, 2026	2.40	2.45	2.38	2.42	2.42	0.41%	149,757
Feb 20, 2026	2.40	2.43	2.36	2.41	2.41	-0.82%	142,652
Feb 19, 2026	2.43	2.45	2.38	2.43	2.43	-1.22%	238,408
Feb 18, 2026	2.47	2.51	2.42	2.46	2.46	-0.40%	154,596
Feb 17, 2026	2.55	2.55	2.42	2.47	2.47	-3.52%	377,602
Feb 16, 2026	2.47	2.57	2.47	2.56	2.56	4.49%	351,711
Feb 13, 2026	2.50	2.50	2.43	2.45	2.45	-2.00%	144,863
Feb 12, 2026	2.56	2.57	2.44	2.50	2.50	-0.79%	263,620
Feb 11, 2026	2.57	2.62	2.49	2.52	2.52	-1.18%	501,753
Feb 10, 2026	2.35	2.64	2.33	2.55	2.55	10.87%	1,260,947
Feb 9, 2026	2.18	2.35	2.18	2.30	2.30	4.55%	560,907
Feb 6, 2026	2.25	2.25	2.15	2.20	2.20	-2.22%	506,150
Feb 5, 2026	2.27	2.31	2.23	2.25	2.25	-1.75%	162,197
Feb 4, 2026	2.30	2.36	2.27	2.29	2.29	-0.43%	268,289
Feb 3, 2026	2.28	2.38	2.27	2.30	2.30	0.22%	346,672
Feb 2, 2026	2.30	2.32	2.26	2.30	2.30	-1.92%	412,924
Jan 30, 2026	2.39	2.40	2.31	2.34	2.34	-1.89%	461,866
Jan 29, 2026	2.44	2.46	2.36	2.39	2.39	-3.44%	460,715
Jan 28, 2026	2.46	2.50	2.42	2.47	2.47	-	281,464
Jan 27, 2026	2.49	2.51	2.45	2.47	2.47	-1.20%	190,834
Jan 26, 2026	2.49	2.54	2.47	2.50	2.50	-	283,414
Jan 23, 2026	2.49	2.53	2.47	2.50	2.50	0.40%	311,564