CIAN Quote, Trading Chart, Cian PLC American Depositary Shares each representing one

home / stock / cian / cian quote

Stock Information
Company Name: Cian PLC American Depositary Shares each representing one
Stock Symbol: CIAN
Market: NYSE
Website: cian.ru
Menu
CIAN CIAN Quote CIAN Short CIAN News CIAN Articles CIAN Message Board
Get CIAN Alerts

News, Short Squeeze, Breakout and More Instantly...
CIAN Quote
Last:$3.4
Change Percent:2.72%
Open:$4.32
Previous Close:$3.4
High:$4.49
Low:$3.3
Volume:554,042
Last Trade Date Time:02/25/2022 04:56:07 pm
Quotes are delayed by 15 to 20 minutes.
CIAN Chart
Last Twenty Trading Days
Date:2022-02-25
Open:$4.32
Close:$3.4
High:$4.49
Low:$3.3
Volume:554,042
Date:2022-02-24
Open:$5.18
Close:$3.31
High:$5.4
Low:$3.15
Volume:693,268
Date:2022-02-23
Open:$6.72
Close:$5.84
High:$6.72
Low:$5.72
Volume:72,816
Date:2022-02-22
Open:$6.3
Close:$6.51
High:$6.94
Low:$6.12
Volume:137,568
Date:2022-02-21
Open:$7.72
Close:$7.86
High:$8.21
Low:$7.71
Volume:47,123
Date:2022-02-18
Open:$7.72
Close:$7.86
High:$8.21
Low:$7.71
Volume:47,123
Date:2022-02-17
Open:$8.37
Close:$8.15
High:$8.43
Low:$7.98
Volume:44,544
Date:2022-02-16
Open:$9.11
Close:$8.67
High:$9.17
Low:$8.37
Volume:37,937
Date:2022-02-15
Open:$8.55
Close:$8.82
High:$9.06
Low:$8.55
Volume:51,822
Date:2022-02-14
Open:$8.21
Close:$8.49
High:$8.8
Low:$8.14
Volume:44,545
Date:2022-02-11
Open:$9.13
Close:$8.17
High:$9.22
Low:$8.07
Volume:142,454
Date:2022-02-10
Open:$9.08
Close:$9.49
High:$9.65
Low:$8.98
Volume:75,731
Date:2022-02-09
Open:$9.37
Close:$9.4
High:$9.49
Low:$9.145
Volume:78,862
Date:2022-02-08
Open:$8.52
Close:$9.25
High:$9.36
Low:$8.42
Volume:59,920
Date:2022-02-07
Open:$8.67
Close:$8.65
High:$8.97
Low:$8.065
Volume:67,211
Date:2022-02-04
Open:$8.85
Close:$9.1
High:$9.1
Low:$8.48
Volume:390,608
Date:2022-02-03
Open:$9.02
Close:$8.74
High:$9.255
Low:$8.54
Volume:389,702
Date:2022-02-02
Open:$9.25
Close:$9.5
High:$9.52
Low:$8.98
Volume:189,986
Date:2022-02-01
Open:$9.01
Close:$9.11
High:$9.47
Low:$8.57
Volume:237,047
Date:2022-01-31
Open:$7.82
Close:$8.51
High:$8.51
Low:$7.55
Volume:279,000