CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	45.77	45.80	45.76	45.77	45.77	0.04%	6,061
Dec 19, 2025	45.76	45.81	45.73	45.75	45.75	-0.50%	28,475
Dec 18, 2025	45.98	46.02	45.91	45.98	45.78	0.26%	20,260
Dec 17, 2025	45.93	45.95	45.85	45.86	45.66	-0.30%	146,866
Dec 16, 2025	45.89	46.00	45.88	46.00	45.80	0.07%	35,625
Dec 15, 2025	45.95	45.98	45.87	45.97	45.77	0.15%	36,245
Dec 12, 2025	45.87	45.96	45.86	45.90	45.70	-0.03%	62,245
Dec 11, 2025	45.93	45.97	45.90	45.92	45.71	-0.14%	36,418
Dec 10, 2025	45.78	45.98	45.78	45.98	45.78	0.33%	42,808
Dec 9, 2025	45.84	45.86	45.77	45.83	45.63	-0.11%	18,296
Dec 8, 2025	45.85	45.88	45.78	45.88	45.68	0.04%	40,183
Dec 5, 2025	45.89	45.91	45.84	45.86	45.66	-0.04%	38,461
Dec 4, 2025	45.94	45.94	45.83	45.88	45.68	-0.09%	21,555
Dec 3, 2025	45.89	45.98	45.87	45.92	45.72	0.17%	31,466
Dec 2, 2025	45.81	45.87	45.74	45.84	45.64	0.17%	46,019
Dec 1, 2025	45.78	45.84	45.75	45.76	45.56	-0.78%	125,908
Nov 28, 2025	46.13	46.22	46.09	46.12	45.72	-0.11%	43,839
Nov 26, 2025	46.09	46.21	46.08	46.17	45.77	0.02%	51,271
Nov 25, 2025	46.06	46.16	46.02	46.16	45.76	0.17%	48,413
Nov 24, 2025	46.04	46.09	46.02	46.08	45.69	0.18%	27,631
Nov 21, 2025	46.02	46.03	45.96	46.00	45.60	0.04%	145,841
Nov 20, 2025	46.00	46.10	45.92	45.98	45.58	0.09%	35,929
Nov 19, 2025	45.96	45.99	45.84	45.94	45.55	0.02%	38,229
Nov 18, 2025	45.98	45.99	45.92	45.93	45.54	-0.02%	31,147
Nov 17, 2025	45.95	45.99	45.90	45.94	45.55	-0.02%	27,444
Nov 14, 2025	45.98	46.01	45.93	45.95	45.55	-0.04%	74,799
Nov 13, 2025	46.01	46.05	45.97	45.97	45.57	-0.27%	21,133
Nov 12, 2025	46.05	46.17	46.00	46.10	45.70	0.01%	59,690
Nov 11, 2025	46.02	46.10	46.01	46.09	45.69	0.22%	16,439
Nov 10, 2025	45.97	46.02	45.95	45.99	45.59	0.04%	33,806
Nov 7, 2025	45.85	45.98	45.85	45.97	45.57	-0.04%	31,187
Nov 6, 2025	45.94	45.99	45.91	45.99	45.59	0.39%	39,394
Nov 5, 2025	45.88	45.92	45.81	45.81	45.42	-0.30%	30,297
Nov 4, 2025	45.90	45.96	45.88	45.95	45.55	0.08%	150,687
Nov 3, 2025	45.95	45.95	45.90	45.92	45.52	-0.55%	13,432
Oct 31, 2025	46.15	46.21	46.13	46.17	45.57	0.11%	21,210
Oct 30, 2025	46.08	46.16	46.08	46.12	45.52	-0.07%	22,482
Oct 29, 2025	46.29	46.29	46.12	46.15	45.55	-0.31%	44,093
Oct 28, 2025	46.23	46.34	46.23	46.30	45.70	0.06%	46,281
Oct 27, 2025	46.22	46.28	46.16	46.27	45.67	0.16%	33,780
Oct 24, 2025	46.19	46.22	46.14	46.19	45.59	0.28%	26,387
Oct 23, 2025	46.12	46.18	46.06	46.06	45.46	-0.04%	39,024
Oct 22, 2025	46.13	46.22	46.08	46.08	45.48	-0.07%	30,130
Oct 21, 2025	46.16	46.19	46.08	46.11	45.51	-0.02%	219,584
Oct 20, 2025	46.07	46.16	46.07	46.12	45.52	0.25%	74,737
Oct 17, 2025	46.02	46.05	45.89	46.00	45.41	-0.13%	11,428
Oct 16, 2025	45.98	46.08	45.98	46.06	45.46	0.22%	25,635
Oct 15, 2025	45.99	46.06	45.91	45.96	45.37	0.13%	47,797
Oct 14, 2025	45.88	45.95	45.75	45.90	45.31	-0.20%	234,486
Oct 13, 2025	45.92	45.99	45.86	45.99	45.40	0.46%	22,132