Cian (CIAN)
NYSE: CIAN
· Real-Time Price · USD
3.40
0.09 (2.72%)
At close: Mar 17, 2023, 2:30 PM
CIAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2022 | 4.32 | 4.49 | 3.30 | 3.40 | 3.40 | 2.72% | 554,042 |
| Feb 24, 2022 | 5.18 | 5.40 | 3.15 | 3.31 | 3.31 | -43.32% | 693,605 |
| Feb 23, 2022 | 6.72 | 6.72 | 5.72 | 5.84 | 5.84 | -10.29% | 72,816 |
| Feb 22, 2022 | 6.30 | 6.94 | 6.12 | 6.51 | 6.51 | -17.18% | 137,568 |
| Feb 18, 2022 | 7.72 | 8.21 | 7.71 | 7.86 | 7.86 | -3.56% | 47,123 |
| Feb 17, 2022 | 8.37 | 8.43 | 7.98 | 8.15 | 8.15 | -6.00% | 44,544 |
| Feb 16, 2022 | 9.11 | 9.17 | 8.37 | 8.67 | 8.67 | -1.70% | 37,937 |
| Feb 15, 2022 | 8.55 | 9.06 | 8.55 | 8.82 | 8.82 | 3.89% | 51,822 |
| Feb 14, 2022 | 8.21 | 8.80 | 8.14 | 8.49 | 8.49 | 3.92% | 45,054 |
| Feb 11, 2022 | 9.13 | 9.22 | 8.07 | 8.17 | 8.17 | -13.91% | 142,454 |
| Feb 10, 2022 | 9.08 | 9.65 | 8.98 | 9.49 | 9.49 | 0.96% | 75,731 |
| Feb 9, 2022 | 9.37 | 9.49 | 9.14 | 9.40 | 9.40 | 1.62% | 78,864 |
| Feb 8, 2022 | 8.52 | 9.36 | 8.42 | 9.25 | 9.25 | 6.94% | 59,920 |
| Feb 7, 2022 | 8.67 | 8.97 | 8.06 | 8.65 | 8.65 | -4.95% | 67,211 |
| Feb 4, 2022 | 8.85 | 9.10 | 8.48 | 9.10 | 9.10 | 4.12% | 390,616 |
| Feb 3, 2022 | 9.02 | 9.26 | 8.54 | 8.74 | 8.74 | -8.00% | 389,715 |
| Feb 2, 2022 | 9.25 | 9.52 | 8.98 | 9.50 | 9.50 | 4.28% | 189,986 |
| Feb 1, 2022 | 9.01 | 9.47 | 8.57 | 9.11 | 9.11 | 7.05% | 237,552 |
| Jan 31, 2022 | 7.82 | 8.51 | 7.55 | 8.51 | 8.51 | 21.57% | 279,004 |
| Jan 28, 2022 | 6.71 | 7.00 | 6.22 | 7.00 | 7.00 | 10.24% | 141,821 |