|
Closing price on 10/28/2025
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
25,500 |
| Split-adjusted Price |
9.50 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.15
|
9.50
|
25,500
|
|
|
10/27/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,000
|
|
|
10/24/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.53
|
9.60
|
2,800
|
|
|
10/23/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
9.60
|
6,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7,300
|
|
|
10/21/2025
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.44
|
9.60
|
5,300
|
|
|
10/20/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.52
|
9.30
|
4,700
|
|
|
10/17/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4,600
|
|
|
10/16/2025
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.53
|
9.60
|
1,400
|
|
|
10/14/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.52
|
9.60
|
10,600
|
|
|
10/13/2025
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
9,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.62
|
9.80
|
3,300
|
|
|
10/9/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
9.80
|
1,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.67
|
9.70
|
3,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
9.70
|
14,000
|
|
|
10/6/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,800
|
|
|
10/3/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
9.70
|
3,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.72
|
9.70
|
1,100
|
|
|
9/30/2025
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.71
|
9.70
|
14,400
|
|
|
9/29/2025
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
|
9/26/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
300
|
|
|
9/24/2025
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.81
|
9.90
|
2,900
|
|
|
9/23/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
9.80
|
1,900
|
|
|
9/22/2025
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
9.80
|
12,200
|
|
|
9/19/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
10.00
|
400
|
|
|
9/18/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
10.00
|
1,300
|
|
|
9/17/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
5,200
|
|
|