CAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.29	21.29	21.29	21.29	21.29	-8.42%	160
Aug 13, 2026	23.93	23.93	23.24	23.24	23.24	-2.02%	751
Aug 12, 2026	24.14	24.14	23.72	23.72	23.72	12.06%	234
Aug 11, 2026	20.46	21.17	20.22	21.17	21.17	5.27%	466
Aug 10, 2026	20.11	20.11	20.11	20.11	20.11	5.60%	407
Aug 7, 2026	19.04	19.04	19.04	19.04	19.04	6.42%	24
Aug 6, 2026	17.89	17.89	17.89	17.89	17.89	3.08%	6
Aug 5, 2026	17.36	17.36	17.36	17.36	17.36	-4.61%	14
Aug 4, 2026	18.20	18.20	18.20	18.20	18.20	16.86%	17
Aug 3, 2026	15.57	15.57	15.57	15.57	15.57	10.39%	8
Jul 31, 2026	14.11	14.11	14.11	14.11	14.11	-6.62%	111
Jul 30, 2026	15.08	15.11	15.08	15.11	15.11	16.27%	107
Jul 29, 2026	12.99	12.99	12.99	12.99	12.99	-18.74%	15
Jul 28, 2026	15.99	15.99	15.99	15.99	15.99	-14.50%	69
Jul 27, 2026	18.70	18.70	18.70	18.70	18.70	4.13%	16
Jul 24, 2026	17.96	17.96	17.96	17.96	17.96	-8.96%	17
Jul 23, 2026	19.73	19.73	19.73	19.73	19.72	-2.21%	12
Jul 22, 2026	20.17	20.17	20.17	20.17	20.17	-0.20%	7
Jul 21, 2026	20.21	20.21	20.21	20.21	20.21	12.76%	158
Jul 20, 2026	17.98	17.98	17.93	17.93	17.92	0.69%	171
Jul 17, 2026	17.80	17.80	17.80	17.80	17.80	-1.56%	152
Jul 16, 2026	18.09	18.09	18.09	18.09	18.09	0.17%	117
Jul 15, 2026	18.05	18.05	18.05	18.05	18.05	-3.19%	103
Jul 14, 2026	18.65	18.65	18.65	18.65	18.65	19.52%	21
Jul 13, 2026	15.60	15.60	15.60	15.60	15.60	-11.26%	21
Jul 10, 2026	17.58	17.58	17.58	17.58	17.58	-0.77%	266
Jul 9, 2026	18.30	18.30	17.72	17.72	17.72	7.02%	747
Jul 8, 2026	15.48	16.56	15.48	16.56	16.56	11.12%	964
Jul 7, 2026	14.99	15.41	14.90	14.90	14.90	-12.11%	541
Jul 6, 2026	16.96	16.96	16.96	16.96	16.95	0.80%	44
Jul 2, 2026	19.60	19.60	16.05	16.82	16.82	-18.39%	587
Jul 1, 2026	21.03	21.03	20.61	20.61	20.61	-9.70%	1,057
Jun 30, 2026	21.00	22.90	20.50	22.83	22.83	7.24%	1,223
Jun 29, 2026	21.90	22.15	21.28	21.28	21.28	3.99%	762
Jun 26, 2026	20.47	20.47	20.47	20.47	20.47	-16.79%	108
Jun 25, 2026	25.87	25.88	24.60	24.60	24.60	1.13%	736