CI Games SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.73	0.73	0.73	0.27%	-
Apr 27, 2026	0.72	0.75	0.72	0.73	0.73	1.67%	-
Apr 24, 2026	0.72	0.74	0.72	0.72	0.72	-	-
Apr 23, 2026	0.72	0.72	0.72	0.72	0.72	-0.55%	-
Apr 22, 2026	0.70	0.74	0.70	0.72	0.72	3.44%	-
Apr 21, 2026	0.75	0.75	0.70	0.70	0.70	-6.68%	-
Apr 20, 2026	0.74	0.78	0.74	0.75	0.75	-2.09%	-
Apr 17, 2026	0.76	0.81	0.76	0.76	0.76	1.19%	-
Apr 16, 2026	0.77	0.78	0.75	0.76	0.76	-1.56%	-
Apr 15, 2026	0.72	0.77	0.72	0.77	0.77	6.82%	-
Apr 14, 2026	0.71	0.73	0.71	0.72	0.72	1.70%	-
Apr 13, 2026	0.70	0.72	0.69	0.71	0.71	-0.70%	-
Apr 10, 2026	0.71	0.73	0.71	0.71	0.71	2.89%	-
Apr 9, 2026	0.70	0.71	0.69	0.69	0.69	-1.57%	-
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	7.34%	-
Apr 7, 2026	0.67	0.69	0.65	0.65	0.65	-2.39%	-
Apr 2, 2026	0.66	0.67	0.65	0.67	0.67	0.30%	-
Apr 1, 2026	0.67	0.67	0.67	0.67	0.67	10.60%	-
Mar 31, 2026	0.61	0.64	0.60	0.60	0.60	-0.49%	-
Mar 30, 2026	0.60	0.63	0.57	0.61	0.61	1.85%	-
Mar 27, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	-
Mar 26, 2026	0.59	0.62	0.59	0.60	0.60	-	-
Mar 25, 2026	0.61	0.62	0.60	0.60	0.60	-2.61%	-
Mar 24, 2026	0.62	0.63	0.61	0.61	0.61	-1.92%	-
Mar 23, 2026	0.61	0.63	0.58	0.63	0.63	1.79%	-
Mar 20, 2026	0.61	0.64	0.61	0.61	0.61	0.99%	-
Mar 19, 2026	0.61	0.61	0.61	0.61	0.61	-5.74%	-
Mar 18, 2026	0.69	0.69	0.65	0.65	0.65	-5.01%	-
Mar 17, 2026	0.61	0.73	0.61	0.68	0.68	12.05%	-
Mar 16, 2026	0.55	0.61	0.55	0.61	0.61	10.38%	-
Mar 13, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Mar 12, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	-
Mar 11, 2026	0.57	0.61	0.56	0.57	0.57	-0.52%	-
Mar 10, 2026	0.54	0.58	0.54	0.57	0.57	5.52%	-
Mar 9, 2026	0.51	0.54	0.49	0.54	0.54	5.23%	-
Mar 6, 2026	0.52	0.54	0.51	0.52	0.52	-0.58%	-
Mar 5, 2026	0.50	0.54	0.50	0.52	0.52	2.17%	-
Mar 4, 2026	0.57	0.57	0.49	0.51	0.51	3.15%	800
Mar 3, 2026	0.53	0.56	0.49	0.49	0.49	-11.26%	-
Mar 2, 2026	0.54	0.56	0.52	0.56	0.56	1.09%	-
Feb 27, 2026	0.54	0.56	0.54	0.55	0.55	1.67%	-
Feb 26, 2026	0.52	0.56	0.52	0.54	0.54	3.45%	-
Feb 25, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	-
Feb 24, 2026	0.53	0.54	0.51	0.52	0.52	-2.82%	-
Feb 23, 2026	0.53	0.55	0.53	0.53	0.53	1.14%	-
Feb 20, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	-
Feb 19, 2026	0.54	0.55	0.53	0.53	0.53	-1.12%	-
Feb 18, 2026	0.54	0.56	0.53	0.54	0.54	-0.56%	-
Feb 17, 2026	0.56	0.57	0.54	0.54	0.54	-4.42%	-
Feb 16, 2026	0.54	0.57	0.54	0.57	0.57	3.86%	-
Feb 13, 2026	0.55	0.56	0.54	0.54	0.54	-0.55%	-
Feb 12, 2026	0.56	0.57	0.55	0.55	0.55	-1.26%	-
Feb 11, 2026	0.56	0.58	0.55	0.55	0.55	-1.60%	-
Feb 10, 2026	0.51	0.59	0.51	0.56	0.56	10.39%	-
Feb 9, 2026	0.48	0.52	0.48	0.51	0.51	6.58%	-
Feb 6, 2026	0.47	0.50	0.47	0.48	0.48	0.95%	-
Feb 5, 2026	0.50	0.51	0.47	0.47	0.47	-5.39%	-
Feb 4, 2026	0.50	0.51	0.50	0.50	0.50	-0.40%	-
Feb 3, 2026	0.50	0.53	0.50	0.50	0.50	0.20%	-
Feb 2, 2026	0.51	0.52	0.50	0.50	0.50	-1.18%	-
Jan 30, 2026	0.53	0.54	0.49	0.51	0.51	-3.42%	-
Jan 29, 2026	0.54	0.55	0.51	0.53	0.53	-3.13%	-
Jan 28, 2026	0.55	0.56	0.52	0.54	0.54	-0.55%	-
Jan 27, 2026	0.55	0.57	0.55	0.55	0.55	-1.27%	-
Jan 26, 2026	0.55	0.57	0.55	0.55	0.55	-0.36%	-
Jan 23, 2026	0.56	0.57	0.55	0.56	0.56	0.18%	-
Jan 22, 2026	0.55	0.57	0.55	0.55	0.55	1.28%	-
Jan 21, 2026	0.55	0.57	0.54	0.55	0.55	0.37%	-
Jan 20, 2026	0.55	0.56	0.54	0.55	0.55	-0.55%	-
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-2.14%	-
Jan 16, 2026	0.59	0.61	0.55	0.56	0.56	-5.56%	-
Jan 15, 2026	0.58	0.62	0.58	0.59	0.59	1.89%	-
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-1.36%	-
Jan 13, 2026	0.59	0.61	0.59	0.59	0.59	-0.17%	-
Jan 12, 2026	0.61	0.61	0.59	0.59	0.59	-2.64%	-
Jan 9, 2026	0.60	0.62	0.60	0.61	0.61	2.02%	-
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-1.00%	-
Jan 7, 2026	0.61	0.62	0.60	0.60	0.60	-1.31%	-
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	0.66%	-
Jan 5, 2026	0.61	0.62	0.60	0.61	0.61	0.33%	-
Jan 2, 2026	0.61	0.65	0.60	0.60	0.60	18.70%	140
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	-3.79%	-
Dec 29, 2025	0.50	0.53	0.50	0.53	0.53	5.18%	-
Dec 23, 2025	0.50	0.50	0.50	0.50	0.50	-3.65%	-
Dec 22, 2025	0.52	0.52	0.52	0.52	0.52	2.96%	-
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	-1.17%	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.51	-4.66%	-
Dec 16, 2025	0.54	0.54	0.54	0.54	0.54	-2.36%	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	3.58%	-
Dec 12, 2025	0.53	0.53	0.53	0.53	0.53	0.19%	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-2.03%	-
Dec 10, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 9, 2025	0.54	0.58	0.54	0.54	0.54	-3.05%	-
Dec 8, 2025	0.53	0.56	0.53	0.56	0.56	6.08%	-
Dec 5, 2025	0.53	0.56	0.53	0.53	0.53	-5.05%	-
Dec 4, 2025	0.55	0.57	0.55	0.55	0.55	0.73%	-
Dec 3, 2025	0.56	0.58	0.55	0.55	0.55	-2.14%	-
Dec 2, 2025	0.57	0.59	0.56	0.56	0.56	-1.75%	-
Dec 1, 2025	0.58	0.60	0.57	0.57	0.57	-5.77%	-
Nov 28, 2025	0.58	0.61	0.58	0.61	0.61	1.17%	-