CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	2.55	2.55	2.50	2.51	2.51	-0.60%	199,699
Jun 18, 2026	2.55	2.55	2.52	2.52	2.52	-1.18%	120,906
Jun 17, 2026	2.58	2.59	2.53	2.55	2.55	0.20%	205,450
Jun 16, 2026	2.60	2.63	2.52	2.55	2.55	-0.59%	339,369
Jun 15, 2026	2.60	2.64	2.55	2.56	2.56	-1.16%	317,316
Jun 12, 2026	2.60	2.65	2.56	2.59	2.59	1.37%	330,535
Jun 11, 2026	2.53	2.62	2.45	2.56	2.56	2.61%	874,640
Jun 10, 2026	2.65	2.65	2.49	2.49	2.49	-6.04%	840,246
Jun 9, 2026	2.90	2.93	2.35	2.65	2.65	-8.62%	2,150,955
Jun 8, 2026	3.03	3.03	2.87	2.90	2.90	-4.61%	697,519
Jun 5, 2026	2.97	3.05	2.93	3.04	3.04	3.40%	585,388
Jun 3, 2026	2.91	2.98	2.88	2.94	2.94	1.03%	278,433
Jun 2, 2026	2.91	2.97	2.84	2.91	2.91	-0.34%	424,722
Jun 1, 2026	2.94	2.97	2.86	2.92	2.92	-1.35%	220,205