CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.59	38.66	38.59	38.61	38.61	-0.53%	3,107
Apr 27, 2026	38.92	38.96	38.78	38.82	38.82	-0.17%	2,240
Apr 24, 2026	38.60	38.88	38.60	38.88	38.88	0.62%	2,716
Apr 23, 2026	38.85	38.90	38.63	38.64	38.64	-0.98%	3,079
Apr 22, 2026	39.12	39.12	39.00	39.02	39.02	0.39%	2,803
Apr 21, 2026	39.43	39.43	38.87	38.87	38.87	-2.05%	2,117
Apr 20, 2026	39.65	39.72	39.65	39.68	39.68	-0.53%	982
Apr 17, 2026	40.19	40.19	39.89	39.89	39.89	1.26%	5,255
Apr 16, 2026	39.53	39.53	39.38	39.40	39.40	-0.20%	2,644
Apr 15, 2026	39.49	39.91	39.48	39.48	39.48	-0.24%	2,608
Apr 14, 2026	39.49	39.69	39.49	39.57	39.57	0.93%	23,018
Apr 13, 2026	38.66	39.21	38.66	39.21	39.21	0.53%	1,045
Apr 10, 2026	39.20	39.20	38.91	39.00	39.00	0.42%	3,517
Apr 9, 2026	38.35	38.99	38.35	38.83	38.83	-0.31%	3,756
Apr 8, 2026	39.10	39.14	38.80	38.95	38.95	4.08%	9,887
Apr 7, 2026	37.35	37.43	37.11	37.43	37.43	-0.13%	5,750
Apr 6, 2026	37.51	37.62	37.45	37.48	37.48	0.56%	10,184
Apr 2, 2026	37.04	37.30	36.95	37.27	37.27	-0.82%	2,005
Apr 1, 2026	37.60	40.55	37.48	37.58	37.58	1.87%	791
Mar 31, 2026	36.62	36.89	36.52	36.89	36.89	2.90%	13,921
Mar 30, 2026	36.06	36.13	35.85	35.85	35.85	0.10%	5,370
Mar 27, 2026	36.18	36.18	35.81	35.81	35.81	-1.02%	4,596
Mar 26, 2026	36.57	36.80	36.18	36.18	36.18	-2.00%	26,231
Mar 25, 2026	37.06	37.10	36.92	36.92	36.92	1.47%	61,614
Mar 24, 2026	36.23	36.57	36.23	36.38	36.38	-0.66%	3,227
Mar 23, 2026	36.80	36.81	36.63	36.63	36.63	2.46%	942
Mar 20, 2026	36.08	36.15	35.75	35.75	35.75	-3.01%	1,574
Mar 19, 2026	36.57	36.89	36.50	36.85	36.85	0.14%	22,519
Mar 18, 2026	37.12	37.36	36.58	36.80	36.80	-1.49%	29,194
Mar 17, 2026	37.66	37.66	37.36	37.36	37.36	0.02%	10,101
Mar 16, 2026	37.27	37.35	37.27	37.35	37.35	1.84%	1,336
Mar 13, 2026	37.10	37.10	36.67	36.67	36.67	-1.28%	16,150
Mar 12, 2026	37.16	37.28	37.14	37.15	37.15	-1.78%	1,872
Mar 11, 2026	37.66	37.82	37.66	37.82	37.82	-0.33%	526
Mar 10, 2026	38.24	38.45	37.95	37.95	37.95	0.41%	896
Mar 9, 2026	36.88	37.82	36.88	37.80	37.80	1.00%	2,537
Mar 6, 2026	37.81	37.81	37.05	37.42	37.42	-1.02%	8,775
Mar 5, 2026	37.84	37.85	37.54	37.81	37.81	-2.13%	10,613
Mar 4, 2026	38.59	38.63	38.55	38.63	38.63	1.34%	3,184
Mar 3, 2026	37.78	38.12	37.33	38.12	38.12	-3.31%	57,828
Mar 2, 2026	39.23	39.46	39.23	39.42	39.42	-1.87%	2,964
Feb 27, 2026	40.18	40.18	40.17	40.17	40.17	-0.42%	870
Feb 26, 2026	40.27	40.34	40.18	40.34	40.34	-0.17%	2,541
Feb 25, 2026	40.18	40.42	40.18	40.41	40.41	0.97%	3,007
Feb 24, 2026	39.95	40.02	39.95	40.02	40.02	0.39%	19,342
Feb 23, 2026	40.18	40.18	39.87	39.87	39.87	-0.43%	20,982
Feb 20, 2026	40.02	40.04	39.97	40.04	40.04	0.74%	1,836
Feb 19, 2026	39.71	39.75	39.71	39.75	39.75	-0.42%	1,309
Feb 18, 2026	40.21	40.21	39.88	39.92	39.92	-0.01%	2,649
Feb 17, 2026	39.99	40.04	39.92	39.92	39.92	-0.18%	65,280
Feb 13, 2026	40.17	40.17	39.99	39.99	39.99	-0.07%	18,540
Feb 12, 2026	40.38	40.38	40.02	40.02	40.02	-0.96%	821
Feb 11, 2026	40.41	40.41	40.41	40.41	40.41	0.74%	203
Feb 10, 2026	40.19	40.30	40.11	40.11	40.11	0.09%	10,708
Feb 9, 2026	39.73	40.08	39.73	40.08	40.08	1.46%	425
Feb 6, 2026	39.42	39.59	39.31	39.50	39.50	2.18%	5,122
Feb 5, 2026	38.78	38.88	38.66	38.66	38.66	-1.60%	3,962
Feb 4, 2026	39.44	39.44	39.09	39.28	39.28	0.56%	6,110
Feb 3, 2026	39.08	39.13	38.88	39.07	39.06	0.23%	4,246
Feb 2, 2026	38.86	39.04	38.86	38.98	38.98	0.53%	7,925
Jan 30, 2026	39.09	39.12	38.77	38.77	38.77	-0.89%	5,181
Jan 29, 2026	39.35	39.35	38.79	39.12	39.12	0.66%	822
Jan 28, 2026	38.85	38.95	38.74	38.86	38.86	-0.99%	21,692
Jan 27, 2026	39.11	39.29	39.11	39.25	39.25	1.64%	10,979
Jan 26, 2026	38.69	38.69	38.62	38.62	38.62	0.76%	695
Jan 23, 2026	38.06	38.38	38.06	38.33	38.33	0.35%	2,126
Jan 22, 2026	38.31	38.31	38.17	38.19	38.19	0.58%	2,738
Jan 21, 2026	38.00	38.00	37.70	37.97	37.97	0.66%	28,576
Jan 20, 2026	38.10	38.10	37.73	37.73	37.73	-1.07%	1,269
Jan 16, 2026	38.13	38.19	38.13	38.13	38.13	-	421
Jan 15, 2026	38.15	38.19	38.14	38.14	38.14	0.27%	532
Jan 14, 2026	38.10	38.10	38.03	38.03	38.03	0.34%	358
Jan 13, 2026	38.16	38.16	37.90	37.90	37.90	-0.54%	3,539
Jan 12, 2026	38.13	38.17	38.08	38.11	38.11	0.73%	4,216
Jan 9, 2026	37.71	37.94	37.71	37.83	37.83	0.98%	10,567
Jan 8, 2026	37.35	37.46	37.35	37.46	37.46	-0.15%	827
Jan 7, 2026	37.66	37.66	37.52	37.52	37.52	-0.39%	8,912
Jan 6, 2026	38.00	38.00	37.63	37.67	37.67	0.06%	4,932
Jan 5, 2026	37.65	37.65	37.65	37.65	37.65	1.03%	300
Jan 2, 2026	37.46	37.46	37.26	37.27	37.27	0.90%	709
Dec 31, 2025	36.82	37.25	36.82	36.93	36.93	-0.54%	9,866
Dec 30, 2025	37.13	37.33	37.13	37.13	37.13	-1.51%	4,167
Dec 29, 2025	38.12	38.12	37.70	37.70	37.04	-0.27%	538
Dec 26, 2025	37.78	37.81	37.78	37.81	37.14	0.13%	155
Dec 24, 2025	37.73	37.76	37.73	37.76	37.09	0.03%	828
Dec 23, 2025	37.73	37.75	37.73	37.75	37.08	0.55%	316
Dec 22, 2025	37.66	37.69	37.38	37.54	36.88	0.35%	10,882
Dec 19, 2025	37.51	37.51	37.41	37.41	36.75	0.40%	1,087
Dec 18, 2025	37.25	37.26	37.25	37.26	36.60	0.92%	531
Dec 17, 2025	37.00	37.00	36.92	36.92	36.27	-1.17%	864
Dec 16, 2025	37.69	37.69	37.28	37.36	36.70	-0.41%	1,821
Dec 15, 2025	37.44	37.51	37.44	37.51	36.85	0.60%	497
Dec 12, 2025	37.54	37.54	37.27	37.29	36.63	-0.73%	1,854
Dec 11, 2025	37.44	37.56	37.44	37.56	36.90	0.69%	278
Dec 10, 2025	37.04	37.31	37.04	37.31	36.65	1.15%	347
Dec 9, 2025	37.08	37.08	36.88	36.88	36.23	-0.19%	395
Dec 8, 2025	37.04	37.04	36.95	36.95	36.30	-0.41%	1,133
Dec 5, 2025	37.24	37.24	37.10	37.10	36.45	-0.02%	359
Dec 4, 2025	37.11	37.11	37.11	37.11	36.46	0.34%	248
Dec 3, 2025	36.93	37.08	36.80	36.99	36.33	0.44%	2,564