CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	46.29	46.34	46.24	46.31	46.31	0.10%	45,286
Feb 19, 2026	46.19	46.29	46.16	46.26	46.26	-0.06%	50,780
Feb 18, 2026	46.26	46.30	46.24	46.29	46.29	0.12%	22,571
Feb 17, 2026	46.27	46.30	46.18	46.23	46.23	0.05%	53,805
Feb 13, 2026	46.22	46.25	46.19	46.21	46.21	0.21%	19,372
Feb 12, 2026	46.16	46.16	46.11	46.12	46.12	0.01%	46,691
Feb 11, 2026	46.07	46.14	46.05	46.11	46.11	-	53,730
Feb 10, 2026	46.11	46.17	46.09	46.11	46.11	-	136,052
Feb 9, 2026	46.01	46.12	46.00	46.11	46.11	0.13%	76,564
Feb 6, 2026	46.02	46.08	45.99	46.05	46.05	0.13%	39,567
Feb 5, 2026	45.99	46.04	45.95	45.99	45.99	0.09%	57,047
Feb 4, 2026	45.98	46.01	45.95	45.95	45.95	-0.02%	40,711
Feb 3, 2026	45.95	46.07	45.92	45.96	45.96	0.04%	44,219
Feb 2, 2026	45.98	46.02	45.90	45.94	45.94	-0.48%	32,956
Jan 30, 2026	46.14	46.21	46.14	46.16	45.98	0.06%	245,492
Jan 29, 2026	46.15	46.23	46.08	46.14	45.95	-0.12%	267,523
Jan 28, 2026	46.15	46.21	46.13	46.19	46.01	0.02%	125,949
Jan 27, 2026	46.16	46.24	46.05	46.18	46.00	-0.01%	48,209
Jan 26, 2026	46.15	46.22	46.15	46.19	46.00	0.09%	75,163
Jan 23, 2026	46.09	46.15	46.09	46.15	45.96	0.14%	30,357
Jan 22, 2026	46.01	46.09	45.99	46.08	45.90	0.05%	20,027
Jan 21, 2026	45.98	46.09	45.96	46.06	45.88	0.31%	25,331
Jan 20, 2026	45.91	46.00	45.90	45.92	45.74	-0.24%	34,073
Jan 16, 2026	46.08	46.09	46.00	46.03	45.85	-0.01%	37,940
Jan 15, 2026	46.05	46.10	46.00	46.04	45.85	-	266,449
Jan 14, 2026	45.97	46.05	45.97	46.04	45.85	0.29%	37,112
Jan 13, 2026	45.95	45.99	45.90	45.90	45.72	-0.24%	71,547
Jan 12, 2026	45.95	46.01	45.93	46.01	45.83	0.07%	73,374
Jan 9, 2026	45.97	46.00	45.95	45.98	45.80	0.13%	45,149
Jan 8, 2026	45.92	45.97	45.86	45.92	45.74	-0.02%	38,555
Jan 7, 2026	45.93	46.05	45.88	45.93	45.75	0.02%	108,809
Jan 6, 2026	45.91	45.93	45.87	45.92	45.74	-0.09%	31,675
Jan 5, 2026	45.87	45.96	45.84	45.96	45.78	0.28%	56,544
Jan 2, 2026	45.88	45.89	45.80	45.83	45.65	-0.09%	100,024
Dec 31, 2025	45.91	45.96	45.86	45.87	45.69	-0.11%	13,382
Dec 30, 2025	45.92	45.94	45.90	45.92	45.74	0.15%	26,478
Dec 29, 2025	45.90	45.92	45.83	45.85	45.67	-0.09%	38,616
Dec 26, 2025	45.90	45.92	45.85	45.89	45.71	-0.04%	39,477
Dec 24, 2025	45.83	45.92	45.82	45.91	45.73	0.37%	55,439
Dec 23, 2025	45.75	45.80	45.73	45.74	45.56	-0.07%	59,867
Dec 22, 2025	45.77	45.80	45.77	45.77	45.59	0.04%	23,456
Dec 19, 2025	45.76	45.81	45.73	45.75	45.57	-0.50%	28,475
Dec 18, 2025	45.98	46.02	45.91	45.98	45.59	0.26%	20,260
Dec 17, 2025	45.93	45.95	45.85	45.86	45.47	-0.30%	146,866
Dec 16, 2025	45.89	46.00	45.88	46.00	45.61	0.07%	35,625
Dec 15, 2025	45.95	45.98	45.87	45.97	45.58	0.15%	36,245
Dec 12, 2025	45.87	45.96	45.86	45.90	45.51	-0.03%	62,245
Dec 11, 2025	45.93	45.97	45.90	45.92	45.53	-0.14%	36,418
Dec 10, 2025	45.78	45.98	45.78	45.98	45.59	0.33%	42,808
Dec 9, 2025	45.84	45.86	45.77	45.83	45.45	-0.11%	18,296