Cian PLC ADR (CIAN) Historical Stock Data
3.40 ↑0.00 (0.00%)
As of February 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CIAN is down -3.24% a day on average. There have been 14 days where Cian PLC ADR closed green and 16 days where CIAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 4.32 | 3.40 | ↓$0.92 (-21.30%) | 3.30 | 4.36 | 554.04K |
| 2022-02-24 | 5.18 | 3.31 | ↓$1.87 (-36.10%) | 3.15 | 5.40 | 693.15K |
| 2022-02-23 | 6.72 | 5.84 | ↓$0.88 (-13.10%) | 5.72 | 6.72 | 72.82K |
| 2022-02-22 | 6.30 | 6.51 | ↑$0.21 (3.33%) | 6.12 | 6.94 | 137.57K |
| 2022-02-18 | 7.72 | 7.86 | ↑$0.14 (1.81%) | 7.71 | 8.21 | 47.12K |
| 2022-02-17 | 8.37 | 8.15 | ↓$0.22 (-2.63%) | 7.98 | 8.38 | 44.54K |
| 2022-02-16 | 9.11 | 8.67 | ↓$0.44 (-4.83%) | 8.37 | 9.17 | 37.94K |
| 2022-02-15 | 8.55 | 8.82 | ↑$0.27 (3.16%) | 8.55 | 9.06 | 51.20K |
| 2022-02-14 | 8.21 | 8.49 | ↑$0.28 (3.41%) | 8.14 | 8.79 | 44.55K |
| 2022-02-11 | 9.13 | 8.17 | ↓$0.96 (-10.51%) | 8.07 | 9.22 | 142.45K |
| 2022-02-10 | 9.08 | 9.49 | ↑$0.41 (4.52%) | 8.98 | 9.65 | 75.73K |
| 2022-02-09 | 9.37 | 9.40 | ↑$0.03 (0.32%) | 9.15 | 9.49 | 78.86K |
| 2022-02-08 | 8.52 | 9.25 | ↑$0.73 (8.57%) | 8.37 | 9.36 | 59.92K |
| 2022-02-04 | 8.85 | 9.10 | ↑$0.25 (2.82%) | 8.48 | 9.10 | 390.61K |
| 2022-02-03 | 9.02 | 8.74 | ↓$0.28 (-3.10%) | 8.54 | 9.26 | 389.71K |
| 2022-02-02 | 9.25 | 9.50 | ↑$0.25 (2.70%) | 9.02 | 9.51 | 189.99K |
| 2022-02-01 | 9.01 | 9.11 | ↑$0.10 (1.11%) | 8.57 | 9.47 | 237.05K |
| 2022-01-31 | 7.82 | 8.51 | ↑$0.69 (8.82%) | 7.55 | 8.51 | 274.96K |
| 2022-01-28 | 6.71 | 7.00 | ↑$0.29 (4.32%) | 6.22 | 7.00 | 141.69K |
| 2022-01-27 | 6.00 | 6.35 | ↑$0.35 (5.83%) | 5.69 | 6.35 | 580.82K |
| 2022-01-26 | 6.08 | 5.65 | ↓$0.43 (-7.07%) | 5.62 | 6.22 | 155.86K |
| 2022-01-25 | 6.02 | 5.75 | ↓$0.27 (-4.49%) | 5.74 | 6.09 | 108.40K |
| 2022-01-24 | 6.73 | 6.17 | ↓$0.56 (-8.32%) | 6.05 | 6.73 | 139.36K |
| 2022-01-21 | 7.33 | 6.94 | ↓$0.39 (-5.32%) | 6.55 | 7.33 | 225.45K |
| 2022-01-20 | 7.78 | 7.31 | ↓$0.47 (-6.04%) | 7.31 | 8.01 | 258.86K |
| 2022-01-19 | 8.65 | 7.85 | ↓$0.80 (-9.25%) | 7.76 | 8.71 | 155.56K |
| 2022-01-18 | 9.51 | 8.72 | ↓$0.79 (-8.31%) | 8.59 | 9.51 | 33.64K |
| 2022-01-14 | 9.70 | 9.63 | ↓$0.07 (-0.72%) | 9.50 | 9.93 | 77.24K |
| 2022-01-13 | 11.27 | 9.97 | ↓$1.30 (-11.54%) | 9.75 | 11.27 | 43.86K |
| 2022-01-12 | 10.27 | 10.74 | ↑$0.47 (4.58%) | 10.27 | 10.78 | 62.84K |
Create an account or log in to view more rows.
$CIAN fuck all u greedy bulls
$CIAN I would not be a bear now
$CIAN getting this mare ready to run today
$CIAN Like if the Hedgies are fucked
$CIAN why is there no volume? Is that suspicious?
$CIAN starting to gap up a little
$CIAN Reinvest your dividends
$CIAN Not Selling
Hodling for thousands!
$CIAN we like the stock
$CIAN love this stock!!!!