CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.50	2.55	2.47	2.54	2.54	3.46%	511,954
Oct 8, 2026	2.47	2.52	2.46	2.46	2.46	-1.41%	243,483
Oct 7, 2026	2.48	2.53	2.46	2.49	2.49	-0.40%	152,165
Oct 6, 2026	2.49	2.52	2.46	2.50	2.50	0.60%	148,087
Oct 5, 2026	2.45	2.51	2.45	2.49	2.49	0.20%	102,298
Oct 2, 2026	2.49	2.52	2.46	2.48	2.48	1.22%	219,967
Oct 1, 2026	2.44	2.54	2.41	2.45	2.45	1.45%	402,931
Sep 30, 2026	2.40	2.42	2.39	2.42	2.42	0.63%	164,644
Sep 29, 2026	2.37	2.43	2.35	2.40	2.40	1.27%	184,817
Sep 28, 2026	2.40	2.42	2.37	2.37	2.37	-1.25%	62,514
Sep 25, 2026	2.39	2.43	2.35	2.40	2.40	0.21%	280,050
Sep 24, 2026	2.44	2.44	2.39	2.40	2.40	-1.03%	110,197
Sep 23, 2026	2.42	2.47	2.40	2.42	2.42	-0.41%	113,439
Sep 22, 2026	2.37	2.47	2.37	2.43	2.43	2.10%	185,543
Sep 21, 2026	2.36	2.42	2.35	2.38	2.38	1.28%	336,072
Sep 18, 2026	2.45	2.45	2.35	2.35	2.35	-3.69%	287,233
Sep 17, 2026	2.42	2.45	2.40	2.44	2.44	1.67%	171,397
Sep 16, 2026	2.42	2.45	2.38	2.40	2.40	-0.83%	134,771
Sep 15, 2026	2.44	2.44	2.40	2.42	2.42	-	104,480
Sep 14, 2026	2.43	2.47	2.42	2.42	2.42	-0.21%	84,481
Sep 11, 2026	2.43	2.46	2.43	2.43	2.43	-1.42%	98,326
Sep 10, 2026	2.48	2.48	2.43	2.46	2.46	-0.40%	104,800
Sep 9, 2026	2.47	2.52	2.44	2.47	2.47	-	156,606
Sep 8, 2026	2.46	2.49	2.43	2.47	2.47	0.82%	154,548
Sep 7, 2026	2.44	2.48	2.41	2.45	2.45	0.41%	180,946
Sep 4, 2026	2.45	2.51	2.43	2.44	2.44	-0.41%	141,448
Sep 3, 2026	2.49	2.50	2.44	2.45	2.45	-1.21%	182,966
Sep 2, 2026	2.47	2.55	2.43	2.48	2.48	0.81%	252,717
Sep 1, 2026	2.50	2.53	2.43	2.46	2.46	-1.99%	200,311
Aug 31, 2026	2.52	2.55	2.48	2.51	2.51	-0.20%	141,834
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