Chimcomplex S.A. (CRC) Price History

Daily open, high, low, close and volume for Chimcomplex S.A. (CRC) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 5.40	RON 5.84	RON 5.40	RON 5.84	143
2026-10-08	RON 5.84	RON 5.84	RON 5.84	RON 5.84	0
2026-10-07	RON 5.84	RON 5.84	RON 5.84	RON 5.84	0
2026-10-06	RON 5.84	RON 5.84	RON 5.40	RON 5.84	1,015
2026-10-05	RON 5.84	RON 5.84	RON 5.84	RON 5.84	0
2026-10-02	RON 5.84	RON 5.84	RON 5.44	RON 5.84	603
2026-10-01	RON 5.84	RON 5.84	RON 5.84	RON 5.84	11
2026-09-30	RON 5.84	RON 5.84	RON 5.44	RON 5.84	667
2026-09-29	RON 5.74	RON 5.74	RON 5.74	RON 5.74	59
2026-09-28	RON 5.84	RON 5.84	RON 5.84	RON 5.84	25
2026-09-25	RON 5.74	RON 5.84	RON 5.74	RON 5.84	289
2026-09-24	RON 5.76	RON 5.84	RON 5.74	RON 5.84	514
2026-09-23	RON 5.84	RON 5.84	RON 5.84	RON 5.84	26
2026-09-22	RON 5.84	RON 5.84	RON 5.76	RON 5.76	2
2026-09-21	RON 5.80	RON 6.10	RON 5.76	RON 5.76	602
2026-09-18	RON 6.10	RON 6.10	RON 6.08	RON 6.08	27
2026-09-17	RON 6.00	RON 6.00	RON 5.82	RON 5.82	127
2026-09-16	RON 6.10	RON 6.10	RON 5.84	RON 6.10	90
2026-09-15	RON 6.00	RON 6.10	RON 5.84	RON 6.10	441
2026-09-14	RON 6.00	RON 6.00	RON 6.00	RON 6.00	102
2026-09-11	RON 5.90	RON 6.00	RON 5.90	RON 6.00	2
2026-09-10	RON 5.88	RON 6.00	RON 5.88	RON 6.00	101
2026-09-09	RON 6.00	RON 6.00	RON 5.88	RON 5.88	141
2026-09-08	RON 6.00	RON 6.00	RON 6.00	RON 6.00	98
2026-09-07	RON 5.90	RON 6.16	RON 5.90	RON 6.16	88
2026-09-04	RON 6.18	RON 6.18	RON 6.16	RON 6.16	103
2026-09-03	RON 6.10	RON 6.10	RON 5.86	RON 5.86	3
2026-09-02	RON 5.86	RON 6.18	RON 5.86	RON 5.86	36
2026-09-01	RON 6.18	RON 6.18	RON 5.84	RON 5.84	119
2026-08-31	RON 6.00	RON 6.00	RON 5.84	RON 5.84	529
2026-08-28	RON 6.00	RON 6.00	RON 6.00	RON 6.00	650
2026-08-27	RON 6.00	RON 6.00	RON 5.84	RON 5.84	220
2026-08-26	RON 5.84	RON 6.00	RON 5.84	RON 6.00	69
2026-08-25	RON 6.00	RON 6.00	RON 6.00	RON 6.00	938
2026-08-24	RON 6.00	RON 6.10	RON 6.00	RON 6.10	658
2026-08-21	RON 6.00	RON 6.00	RON 5.90	RON 6.00	535
2026-08-20	RON 6.00	RON 6.00	RON 6.00	RON 6.00	102
2026-08-19	RON 6.00	RON 6.00	RON 5.90	RON 5.90	303
2026-08-18	RON 5.90	RON 6.10	RON 5.90	RON 6.00	711
2026-08-17	RON 5.94	RON 6.18	RON 5.90	RON 6.00	4,747
2026-08-14	RON 6.18	RON 6.18	RON 5.96	RON 6.18	322
2026-08-13	RON 5.98	RON 6.18	RON 5.96	RON 6.18	503
2026-08-12	RON 6.10	RON 6.28	RON 5.98	RON 6.20	3,708
2026-08-11	RON 6.28	RON 6.28	RON 6.10	RON 6.28	305
2026-08-10	RON 6.28	RON 6.28	RON 5.86	RON 6.28	331
2026-08-07	RON 6.00	RON 6.28	RON 6.00	RON 6.28	92
2026-08-06	RON 6.28	RON 6.28	RON 6.28	RON 6.28	0
2026-08-05	RON 6.28	RON 6.28	RON 6.28	RON 6.28	311
2026-08-04	RON 6.28	RON 6.28	RON 6.28	RON 6.28	20
2026-08-03	RON 6.28	RON 6.28	RON 6.00	RON 6.28	162
2026-07-31	RON 6.00	RON 6.28	RON 6.00	RON 6.00	242
2026-07-30	RON 6.06	RON 6.30	RON 6.06	RON 6.28	1,202
2026-07-29	RON 6.12	RON 6.28	RON 6.08	RON 6.28	1,976
2026-07-28	RON 6.12	RON 6.12	RON 6.12	RON 6.12	101
2026-07-27	RON 6.22	RON 6.22	RON 5.74	RON 6.14	421
2026-07-24	RON 6.30	RON 6.30	RON 6.00	RON 6.00	2,138
2026-07-23	RON 6.28	RON 6.30	RON 6.00	RON 6.30	2,702
2026-07-22	RON 6.00	RON 6.28	RON 6.00	RON 6.28	353
2026-07-21	RON 6.30	RON 6.30	RON 5.80	RON 6.00	1,541
2026-07-20	RON 6.30	RON 6.36	RON 6.00	RON 6.00	522
2026-07-17	RON 6.36	RON 6.36	RON 6.00	RON 6.30	828
2026-07-16	RON 6.38	RON 6.38	RON 6.38	RON 6.38	101
2026-07-15	RON 6.24	RON 6.38	RON 6.20	RON 6.38	1,420
2026-07-14	RON 6.26	RON 6.60	RON 6.24	RON 6.48	2,575
2026-07-13	RON 6.76	RON 6.76	RON 6.38	RON 6.70	410
2026-07-10	RON 6.36	RON 6.84	RON 6.36	RON 6.38	156
2026-07-09	RON 6.50	RON 6.96	RON 6.24	RON 6.96	766
2026-07-08	RON 7.00	RON 7.00	RON 6.70	RON 6.98	173
2026-07-07	RON 7.00	RON 7.00	RON 6.96	RON 6.96	1,426
2026-07-06	RON 6.98	RON 6.98	RON 6.96	RON 6.96	35
2026-07-03	RON 6.90	RON 6.98	RON 6.80	RON 6.98	458
2026-07-02	RON 6.90	RON 6.92	RON 6.90	RON 6.90	1,012
2026-07-01	RON 6.88	RON 6.94	RON 6.88	RON 6.94	1,681
2026-06-30	RON 5.70	RON 6.90	RON 5.56	RON 6.50	842
2026-06-29	RON 5.60	RON 6.16	RON 5.58	RON 6.16	1,985
2026-06-26	RON 5.56	RON 5.70	RON 5.56	RON 5.70	386
2026-06-25	RON 5.46	RON 5.46	RON 5.44	RON 5.46	494
2026-06-24	RON 5.56	RON 5.56	RON 5.44	RON 5.44	25
2026-06-23	RON 5.56	RON 5.56	RON 5.56	RON 5.56	0
2026-06-22	RON 5.50	RON 5.56	RON 5.44	RON 5.56	1,176
2026-06-19	RON 5.50	RON 5.50	RON 5.50	RON 5.50	101
2026-06-18	RON 5.54	RON 5.58	RON 5.50	RON 5.50	445
2026-06-17	RON 5.58	RON 5.58	RON 5.58	RON 5.58	35
2026-06-16	RON 5.58	RON 5.58	RON 5.58	RON 5.58	201
2026-06-15	RON 5.46	RON 5.58	RON 5.46	RON 5.58	621
2026-06-12	RON 5.50	RON 5.50	RON 5.46	RON 5.50	3
2026-06-11	RON 5.56	RON 5.56	RON 5.44	RON 5.44	148
2026-06-10	RON 5.54	RON 5.54	RON 5.44	RON 5.44	312
2026-06-09	RON 5.58	RON 5.60	RON 5.42	RON 5.42	650
2026-06-08	RON 5.76	RON 5.76	RON 5.42	RON 5.58	95
2026-06-05	RON 5.62	RON 5.64	RON 5.42	RON 5.42	3,909
2026-06-04	RON 5.72	RON 5.88	RON 5.60	RON 5.78	1,578
2026-06-03	RON 6.04	RON 6.04	RON 5.90	RON 5.90	1,982
2026-06-02	RON 6.22	RON 6.38	RON 6.00	RON 6.02	10,075
2026-05-29	RON 6.48	RON 6.48	RON 6.22	RON 6.22	392
2026-05-28	RON 6.26	RON 6.52	RON 6.20	RON 6.48	5,178
2026-05-27	RON 6.52	RON 6.52	RON 6.40	RON 6.40	301
2026-05-26	RON 6.40	RON 6.54	RON 6.20	RON 6.54	718
2026-05-25	RON 6.56	RON 6.56	RON 6.32	RON 6.54	902
2026-05-22	RON 6.58	RON 6.58	RON 6.58	RON 6.58	1
2026-05-21	RON 6.44	RON 6.50	RON 6.30	RON 6.50	6,631
2026-05-20	RON 6.50	RON 6.68	RON 6.50	RON 6.50	841
2026-05-19	RON 6.70	RON 6.70	RON 6.50	RON 6.68	1,284
2026-05-18	RON 6.50	RON 6.70	RON 6.50	RON 6.70	733
2026-05-15	RON 6.50	RON 6.70	RON 6.50	RON 6.50	250
2026-05-14	RON 6.66	RON 6.70	RON 6.66	RON 6.70	400
2026-05-13	RON 6.60	RON 6.68	RON 6.20	RON 6.68	281
2026-05-12	RON 6.60	RON 6.68	RON 6.50	RON 6.68	833
2026-05-11	RON 6.34	RON 6.60	RON 6.34	RON 6.60	289
2026-05-08	RON 6.38	RON 6.40	RON 6.38	RON 6.38	273
2026-05-07	RON 6.80	RON 6.92	RON 6.02	RON 6.54	7,589
2026-05-06	RON 6.80	RON 6.92	RON 6.80	RON 6.92	232
2026-05-05	RON 6.70	RON 6.90	RON 6.54	RON 6.90	1,711
2026-05-04	RON 6.74	RON 6.80	RON 6.70	RON 6.72	236
2026-04-30	RON 6.90	RON 6.90	RON 6.74	RON 6.90	191
2026-04-29	RON 6.88	RON 6.88	RON 6.74	RON 6.84	168
2026-04-28	RON 6.88	RON 6.88	RON 6.72	RON 6.88	334
2026-04-27	RON 6.90	RON 6.90	RON 6.90	RON 6.90	11
2026-04-24	RON 6.88	RON 6.88	RON 6.70	RON 6.88	216
2026-04-23	RON 6.72	RON 6.72	RON 6.72	RON 6.72	2
2026-04-22	RON 6.72	RON 6.92	RON 6.72	RON 6.92	52
2026-04-21	RON 6.70	RON 6.94	RON 6.70	RON 6.92	412
2026-04-20	RON 6.70	RON 6.94	RON 6.70	RON 6.94	112
2026-04-17	RON 6.70	RON 6.70	RON 6.70	RON 6.70	541
2026-04-16	RON 6.72	RON 6.72	RON 6.70	RON 6.72	1,942
2026-04-15	RON 6.98	RON 6.98	RON 6.72	RON 6.74	425
2026-04-14	RON 6.98	RON 6.98	RON 6.98	RON 6.98	12
2026-04-09	RON 6.54	RON 6.98	RON 6.52	RON 6.98	383
2026-04-08	RON 6.56	RON 6.98	RON 6.54	RON 6.98	1,480
2026-04-07	RON 6.50	RON 6.94	RON 6.50	RON 6.94	316
2026-04-06	RON 6.94	RON 6.94	RON 6.50	RON 6.92	244
2026-04-03	RON 6.92	RON 6.92	RON 6.92	RON 6.92	45
2026-04-02	RON 6.94	RON 6.94	RON 6.72	RON 6.92	101
2026-04-01	RON 6.94	RON 6.94	RON 6.94	RON 6.94	0
2026-03-31	RON 6.50	RON 6.94	RON 6.50	RON 6.94	102
2026-03-30	RON 6.76	RON 6.96	RON 6.50	RON 6.96	552
2026-03-27	RON 6.96	RON 6.98	RON 6.96	RON 6.98	95
2026-03-26	RON 6.90	RON 6.96	RON 6.90	RON 6.90	88
2026-03-25	RON 6.70	RON 6.72	RON 6.60	RON 6.72	1,976
2026-03-24	RON 6.74	RON 6.74	RON 6.74	RON 6.74	399
2026-03-23	RON 6.74	RON 6.90	RON 6.74	RON 6.90	336
2026-03-20	RON 6.72	RON 7.00	RON 6.72	RON 7.00	452
2026-03-19	RON 7.00	RON 7.00	RON 6.90	RON 7.00	313
2026-03-18	RON 7.06	RON 7.06	RON 7.00	RON 7.00	51
2026-03-17	RON 6.70	RON 7.08	RON 6.70	RON 7.06	375
2026-03-16	RON 6.88	RON 6.88	RON 6.70	RON 6.72	194
2026-03-13	RON 6.88	RON 6.88	RON 6.76	RON 6.88	287
2026-03-12	RON 6.84	RON 6.88	RON 6.70	RON 6.88	198
2026-03-11	RON 6.80	RON 6.88	RON 6.70	RON 6.88	1,026
2026-03-10	RON 6.80	RON 6.88	RON 6.80	RON 6.80	846
2026-03-09	RON 6.80	RON 6.82	RON 6.80	RON 6.80	384
2026-03-06	RON 6.98	RON 6.98	RON 6.82	RON 6.82	2,330
2026-03-05	RON 7.10	RON 7.10	RON 6.98	RON 6.98	1,270
2026-03-04	RON 6.96	RON 7.10	RON 6.96	RON 7.10	2,785
2026-03-03	RON 6.96	RON 6.96	RON 6.70	RON 6.92	4,582
2026-03-02	RON 7.20	RON 7.20	RON 6.90	RON 6.98	7,747
2026-02-27	RON 7.90	RON 7.90	RON 7.30	RON 7.52	11,795
2026-02-26	RON 7.90	RON 8.16	RON 7.90	RON 7.92	1,684
2026-02-25	RON 7.96	RON 8.00	RON 7.86	RON 7.90	6,628
2026-02-24	RON 8.16	RON 8.16	RON 8.00	RON 8.00	623
2026-02-23	RON 7.96	RON 8.16	RON 7.96	RON 7.98	462
2026-02-20	RON 7.90	RON 8.00	RON 7.90	RON 7.98	1,283
2026-02-19	RON 8.00	RON 8.00	RON 7.88	RON 8.00	1,552
2026-02-18	RON 8.12	RON 8.20	RON 7.80	RON 8.16	4,506
2026-02-17	RON 8.14	RON 8.32	RON 8.10	RON 8.32	4,693
2026-02-16	RON 8.20	RON 8.32	RON 8.14	RON 8.32	475
2026-02-13	RON 8.36	RON 8.36	RON 8.20	RON 8.34	810
2026-02-12	RON 8.20	RON 8.36	RON 8.20	RON 8.20	1,678
2026-02-11	RON 8.44	RON 8.44	RON 8.30	RON 8.38	154
2026-02-10	RON 8.30	RON 8.44	RON 8.30	RON 8.44	137
2026-02-09	RON 8.22	RON 8.44	RON 8.20	RON 8.22	1,023
2026-02-06	RON 8.48	RON 8.50	RON 8.48	RON 8.48	718
2026-02-05	RON 8.40	RON 8.50	RON 8.20	RON 8.30	1,205
2026-02-04	RON 8.24	RON 8.24	RON 8.20	RON 8.20	1,497
2026-02-03	RON 8.32	RON 8.32	RON 8.24	RON 8.24	841
2026-02-02	RON 8.38	RON 8.48	RON 8.36	RON 8.36	3
2026-01-30	RON 8.28	RON 8.48	RON 8.28	RON 8.48	236
2026-01-29	RON 8.52	RON 8.52	RON 8.26	RON 8.48	2,153
2026-01-28	RON 8.30	RON 8.48	RON 8.24	RON 8.24	1,594
2026-01-27	RON 8.24	RON 8.40	RON 8.22	RON 8.30	1,004
2026-01-26	RON 8.30	RON 8.30	RON 8.24	RON 8.24	564
2026-01-23	RON 8.52	RON 8.52	RON 8.30	RON 8.30	411
2026-01-22	RON 8.30	RON 8.52	RON 8.30	RON 8.30	986
2026-01-21	RON 8.30	RON 8.60	RON 8.30	RON 8.52	346
2026-01-20	RON 8.50	RON 8.50	RON 8.30	RON 8.30	696
2026-01-19	RON 8.48	RON 8.60	RON 8.40	RON 8.60	1,826
2026-01-16	RON 8.40	RON 8.48	RON 8.36	RON 8.48	920
2026-01-15	RON 8.46	RON 8.48	RON 8.46	RON 8.48	801
2026-01-14	RON 8.48	RON 8.50	RON 8.26	RON 8.50	589
2026-01-13	RON 8.26	RON 8.50	RON 8.26	RON 8.26	1,016
2026-01-12	RON 8.30	RON 8.48	RON 8.26	RON 8.26	1,000
2026-01-09	RON 8.48	RON 8.50	RON 8.48	RON 8.48	602
2026-01-08	RON 8.22	RON 8.50	RON 8.22	RON 8.28	1,750
2026-01-05	RON 8.12	RON 8.20	RON 8.12	RON 8.20	437
2025-12-30	RON 8.10	RON 8.12	RON 8.04	RON 8.12	806
2025-12-29	RON 8.12	RON 8.12	RON 8.06	RON 8.08	629
2025-12-23	RON 8.12	RON 8.12	RON 8.10	RON 8.12	1,600
2025-12-22	RON 8.10	RON 8.12	RON 8.08	RON 8.12	192
2025-12-19	RON 8.06	RON 8.12	RON 8.04	RON 8.10	2,921
2025-12-18	RON 8.00	RON 8.20	RON 8.00	RON 8.10	6,003
2025-12-17	RON 8.20	RON 8.20	RON 8.12	RON 8.12	939
2025-12-16	RON 8.10	RON 8.24	RON 8.10	RON 8.24	902
2025-12-15	RON 8.26	RON 8.38	RON 8.20	RON 8.38	495
2025-12-12	RON 8.20	RON 8.26	RON 8.10	RON 8.26	3,610
2025-12-11	RON 8.40	RON 8.40	RON 8.10	RON 8.10	3,099
2025-12-10	RON 8.38	RON 8.40	RON 8.12	RON 8.14	1,213
2025-12-09	RON 8.20	RON 8.38	RON 8.06	RON 8.38	166
2025-12-08	RON 8.50	RON 8.50	RON 8.00	RON 8.38	837
2025-12-05	RON 8.50	RON 8.52	RON 8.00	RON 8.00	3,176
2025-12-04	RON 8.48	RON 8.48	RON 8.48	RON 8.48	460
2025-12-03	RON 8.10	RON 8.52	RON 8.10	RON 8.48	2,043
2025-12-02	RON 8.10	RON 8.28	RON 8.10	RON 8.20	1,808
2025-11-28	RON 8.08	RON 8.34	RON 8.08	RON 8.30	1,604
2025-11-27	RON 8.44	RON 8.44	RON 8.08	RON 8.34	225
2025-11-26	RON 8.44	RON 8.44	RON 8.36	RON 8.44	1,162
2025-11-25	RON 8.06	RON 8.44	RON 8.02	RON 8.44	635
2025-11-24	RON 8.00	RON 8.56	RON 8.00	RON 8.56	1,745
2025-11-21	RON 8.40	RON 8.40	RON 8.00	RON 8.00	3,711
2025-11-20	RON 8.50	RON 8.50	RON 8.50	RON 8.50	189
2025-11-19	RON 8.52	RON 8.58	RON 8.40	RON 8.50	1,515
2025-11-18	RON 8.52	RON 8.58	RON 8.50	RON 8.58	1,006
2025-11-17	RON 8.54	RON 8.60	RON 8.50	RON 8.60	4,118
2025-11-14	RON 8.60	RON 8.66	RON 8.58	RON 8.60	1,603
2025-11-13	RON 8.74	RON 8.74	RON 8.54	RON 8.60	1,097
2025-11-12	RON 8.56	RON 8.74	RON 8.54	RON 8.74	1,152
2025-11-11	RON 8.62	RON 8.80	RON 8.54	RON 8.76	2,309
2025-11-10	RON 8.86	RON 8.86	RON 8.80	RON 8.86	548
2025-11-07	RON 8.88	RON 8.88	RON 8.80	RON 8.80	245
2025-11-06	RON 8.66	RON 8.88	RON 8.60	RON 8.60	7,245
2025-11-05	RON 8.66	RON 8.88	RON 8.62	RON 8.66	576
2025-11-04	RON 8.66	RON 8.88	RON 8.66	RON 8.70	2,232
2025-11-03	RON 8.66	RON 8.88	RON 8.66	RON 8.88	792
2025-10-31	RON 8.88	RON 8.90	RON 8.66	RON 8.90	970
2025-10-30	RON 8.88	RON 8.88	RON 8.80	RON 8.80	2,037
2025-10-29	RON 8.80	RON 8.88	RON 8.80	RON 8.88	448
2025-10-28	RON 8.80	RON 8.88	RON 8.80	RON 8.88	283
2025-10-27	RON 8.72	RON 8.88	RON 8.60	RON 8.88	10,555
2025-10-24	RON 8.74	RON 8.90	RON 8.74	RON 8.88	260
2025-10-23	RON 8.74	RON 8.90	RON 8.74	RON 8.74	1,031
2025-10-22	RON 8.90	RON 8.90	RON 8.60	RON 8.74	350
2025-10-21	RON 8.74	RON 8.90	RON 8.74	RON 8.74	219
2025-10-20	RON 8.72	RON 8.74	RON 8.56	RON 8.74	451
2025-10-17	RON 8.86	RON 8.94	RON 8.74	RON 8.74	3,919
2025-10-16	RON 9.06	RON 9.06	RON 8.90	RON 8.94	219
2025-10-15	RON 8.90	RON 8.90	RON 8.86	RON 8.90	307
2025-10-14	RON 8.90	RON 8.90	RON 8.86	RON 8.88	320
2025-10-13	RON 8.90	RON 8.90	RON 8.78	RON 8.80	15
2025-10-10	RON 8.86	RON 9.04	RON 8.78	RON 9.04	2,902
2025-10-09	RON 9.00	RON 9.14	RON 9.00	RON 9.14	111