CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.52	2.53	2.50	2.52	2.52	-0.20%	46,907
Aug 27, 2026	2.54	2.54	2.47	2.52	2.52	-0.79%	162,096
Aug 26, 2026	2.55	2.56	2.52	2.54	2.54	-0.20%	185,474
Aug 25, 2026	2.59	2.59	2.52	2.55	2.55	-1.36%	196,727
Aug 24, 2026	2.57	2.60	2.55	2.58	2.58	0.39%	135,589
Aug 21, 2026	2.53	2.59	2.53	2.57	2.57	0.78%	64,871
Aug 20, 2026	2.59	2.60	2.55	2.55	2.55	-1.54%	95,930
Aug 19, 2026	2.56	2.59	2.54	2.59	2.59	1.17%	106,171
Aug 18, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	127,474
Aug 17, 2026	2.66	2.67	2.56	2.60	2.60	-1.89%	238,345
Aug 14, 2026	2.66	2.67	2.62	2.65	2.65	0.19%	127,572
Aug 13, 2026	2.71	2.72	2.62	2.65	2.65	-2.58%	534,345
Aug 12, 2026	2.78	2.79	2.69	2.72	2.72	-2.69%	321,570
Aug 11, 2026	2.78	2.79	2.72	2.79	2.79	0.36%	583,689
Aug 10, 2026	2.58	2.79	2.56	2.78	2.78	7.75%	3,050,508
Aug 7, 2026	2.58	2.59	2.54	2.58	2.58	0.19%	245,485
Aug 6, 2026	2.56	2.59	2.54	2.58	2.58	-0.19%	199,841
Aug 5, 2026	2.54	2.59	2.49	2.58	2.58	3.20%	544,616
Aug 4, 2026	2.54	2.59	2.50	2.50	2.50	-1.19%	416,803
Aug 3, 2026	2.52	2.56	2.50	2.53	2.53	1.20%	391,219
Jul 31, 2026	2.52	2.53	2.46	2.50	2.50	0.40%	115,392
Jul 30, 2026	2.50	2.51	2.47	2.49	2.49	-	86,376
Jul 29, 2026	2.45	2.52	2.42	2.49	2.49	3.11%	230,631
Jul 28, 2026	2.46	2.49	2.41	2.42	2.42	-2.42%	129,770
Jul 27, 2026	2.40	2.52	2.40	2.48	2.48	2.91%	351,549
Jul 24, 2026	2.38	2.42	2.35	2.41	2.41	1.26%	91,849
Jul 23, 2026	2.38	2.42	2.35	2.38	2.38	-1.04%	146,370
Jul 22, 2026	2.37	2.40	2.36	2.40	2.40	1.27%	146,769
Jul 21, 2026	2.38	2.39	2.36	2.37	2.37	-0.42%	37,101
Jul 20, 2026	2.38	2.40	2.36	2.38	2.38	-	66,527
Jul 17, 2026	2.40	2.40	2.36	2.38	2.38	-	138,785
Jul 16, 2026	2.36	2.46	2.32	2.38	2.38	2.15%	186,875
Jul 15, 2026	2.38	2.41	2.30	2.33	2.33	-2.51%	258,562
Jul 14, 2026	2.40	2.42	2.36	2.39	2.39	-	229,186
Jul 13, 2026	2.46	2.46	2.35	2.39	2.39	-0.42%	236,028
Jul 10, 2026	2.43	2.45	2.40	2.40	2.40	-0.83%	108,426
Jul 9, 2026	2.40	2.45	2.38	2.42	2.42	0.83%	106,325
Jul 8, 2026	2.47	2.47	2.40	2.40	2.40	-3.23%	352,453
Jul 7, 2026	2.46	2.51	2.46	2.48	2.48	0.20%	253,343
Jul 6, 2026	2.51	2.52	2.43	2.48	2.48	0.61%	331,920
Jul 3, 2026	2.47	2.53	2.42	2.46	2.46	1.65%	375,524
Jul 2, 2026	2.31	2.44	2.30	2.42	2.42	6.14%	869,556
Jul 1, 2026	2.25	2.29	2.22	2.28	2.28	1.33%	301,704
Jun 30, 2026	2.27	2.29	2.20	2.25	2.25	-0.88%	205,338
Jun 29, 2026	2.26	2.29	2.25	2.27	2.27	2.02%	359,657
Jun 26, 2026	2.25	2.27	2.20	2.23	2.23	-0.89%	226,356
Jun 25, 2026	2.25	2.32	2.22	2.25	2.25	-1.97%	615,972
Jun 24, 2026	2.42	2.42	2.24	2.29	2.29	-9.13%	1,589,163
Jun 23, 2026	2.50	2.53	2.48	2.52	2.52	-	98,139
Jun 22, 2026	2.51	2.53	2.49	2.52	2.52	0.60%	141,246