CICEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	61.72	61.72	61.72	61.72	61.72	1.06%
Jun 25, 2025	61.07	61.07	61.07	61.07	61.07	-0.02%
Jun 24, 2025	61.08	61.08	61.08	61.08	61.08	1.46%
Jun 23, 2025	60.20	60.20	60.20	60.20	60.20	0.80%
Jun 20, 2025	59.72	59.72	59.72	59.72	59.72	-0.37%
Jun 18, 2025	59.94	59.94	59.94	59.94	59.94	-
Jun 17, 2025	59.94	59.94	59.94	59.94	59.94	-0.78%
Jun 16, 2025	60.41	60.41	60.41	60.41	60.41	0.75%
Jun 13, 2025	59.96	59.96	59.96	59.96	59.96	-1.12%
Jun 12, 2025	60.64	60.64	60.64	60.64	60.64	0.21%
Jun 11, 2025	60.51	60.51	60.51	60.51	60.51	-0.88%
Jun 10, 2025	61.05	61.05	61.05	61.05	60.36	0.25%
Jun 9, 2025	60.90	60.90	60.90	60.90	60.21	0.10%
Jun 6, 2025	60.84	60.84	60.84	60.84	60.15	0.71%
Jun 5, 2025	60.41	60.41	60.41	60.41	59.73	0.07%
Jun 4, 2025	60.37	60.37	60.37	60.37	59.69	0.42%
Jun 3, 2025	60.12	60.12	60.12	60.12	59.44	0.57%
Jun 2, 2025	59.78	59.78	59.78	59.78	59.11	0.66%
May 30, 2025	59.39	59.39	59.39	59.39	58.72	0.10%
May 29, 2025	59.33	59.33	59.33	59.33	58.66	0.30%
May 28, 2025	59.15	59.15	59.15	59.15	58.48	-0.42%
May 27, 2025	59.40	59.40	59.40	59.40	58.73	1.99%
May 23, 2025	58.24	58.24	58.24	58.24	57.58	-0.44%
May 22, 2025	58.50	58.50	58.50	58.50	57.84	0.05%
May 21, 2025	58.47	58.47	58.47	58.47	57.81	-1.45%
May 20, 2025	59.33	59.33	59.33	59.33	58.66	-0.25%
May 19, 2025	59.48	59.48	59.48	59.48	58.81	0.39%
May 16, 2025	59.25	59.25	59.25	59.25	58.58	0.54%
May 15, 2025	58.93	58.93	58.93	58.93	58.26	0.49%
May 14, 2025	58.64	58.64	58.64	58.64	57.98	-0.02%
May 13, 2025	58.65	58.65	58.65	58.65	57.99	0.79%
May 12, 2025	58.19	58.19	58.19	58.19	57.53	3.08%
May 9, 2025	56.45	56.45	56.45	56.45	55.81	-0.19%
May 8, 2025	56.56	56.56	56.56	56.56	55.92	0.43%
May 7, 2025	56.32	56.32	56.32	56.32	55.68	0.20%
May 6, 2025	56.21	56.21	56.21	56.21	55.58	-0.81%
May 5, 2025	56.67	56.67	56.67	56.67	56.03	-0.33%
May 2, 2025	56.86	56.86	56.86	56.86	56.22	1.97%
May 1, 2025	55.76	55.76	55.76	55.76	55.13	0.83%
Apr 30, 2025	55.30	55.30	55.30	55.30	54.68	0.24%
Apr 29, 2025	55.17	55.17	55.17	55.17	54.55	0.40%
Apr 28, 2025	54.95	54.95	54.95	54.95	54.33	0.20%
Apr 25, 2025	54.84	54.84	54.84	54.84	54.22	0.68%
Apr 24, 2025	54.47	54.47	54.47	54.47	53.86	2.27%
Apr 23, 2025	53.26	53.26	53.26	53.26	52.66	1.70%
Apr 22, 2025	52.37	52.37	52.37	52.37	51.78	2.17%
Apr 21, 2025	51.26	51.26	51.26	51.26	50.68	-2.18%
Apr 17, 2025	52.40	52.40	52.40	52.40	51.81	-0.38%
Apr 16, 2025	52.60	52.60	52.60	52.60	52.01	-1.76%
Apr 15, 2025	53.54	53.54	53.54	53.54	52.94	-0.17%