CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	2.49	2.54	2.45	2.49	2.49	-	335,986
Jan 21, 2026	2.49	2.55	2.45	2.49	2.49	-	288,391
Jan 20, 2026	2.48	2.50	2.40	2.49	2.49	-0.20%	708,602
Jan 19, 2026	2.52	2.54	2.43	2.50	2.50	-1.77%	646,603
Jan 16, 2026	2.70	2.74	2.45	2.54	2.54	-5.93%	1,624,118
Jan 15, 2026	2.63	2.77	2.62	2.70	2.70	2.86%	433,044
Jan 14, 2026	2.64	2.68	2.60	2.63	2.63	-1.69%	247,789
Jan 13, 2026	2.66	2.73	2.63	2.67	2.67	0.56%	328,060
Jan 12, 2026	2.69	2.72	2.61	2.66	2.66	-1.30%	487,611
Jan 9, 2026	2.67	2.75	2.65	2.69	2.69	-	230,980
Jan 8, 2026	2.72	2.75	2.65	2.69	2.69	-0.74%	282,112
Jan 7, 2026	2.72	2.74	2.66	2.71	2.71	-0.18%	241,310
Jan 5, 2026	2.73	2.73	2.65	2.72	2.72	-0.55%	686,306
Jan 2, 2026	2.60	2.73	2.58	2.73	2.73	3.80%	315,628
Dec 30, 2025	2.60	2.63	2.57	2.63	2.63	0.96%	208,343
Dec 29, 2025	2.55	2.62	2.48	2.61	2.61	3.37%	303,262
Dec 23, 2025	2.57	2.57	2.45	2.52	2.52	-1.18%	778,865
Dec 22, 2025	2.49	2.59	2.47	2.55	2.55	2.82%	418,147
Dec 19, 2025	2.56	2.58	2.45	2.48	2.48	-2.94%	475,153
Dec 18, 2025	2.60	2.60	2.34	2.56	2.56	-1.35%	890,669
Dec 17, 2025	2.60	2.64	2.55	2.59	2.59	-0.19%	324,725
Dec 16, 2025	2.71	2.71	2.58	2.60	2.60	-4.42%	308,471
Dec 15, 2025	2.80	2.82	2.70	2.72	2.72	-3.04%	336,625
Dec 12, 2025	2.76	2.87	2.73	2.80	2.80	4.48%	504,193
Dec 11, 2025	2.66	2.71	2.61	2.68	2.68	-	465,159
Dec 10, 2025	2.75	2.75	2.67	2.68	2.68	-2.37%	299,653
Dec 9, 2025	2.76	2.82	2.69	2.75	2.75	0.18%	323,156
Dec 8, 2025	2.66	2.76	2.63	2.74	2.74	3.40%	393,758
Dec 5, 2025	2.72	2.76	2.62	2.65	2.65	-3.11%	486,303