CEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	45.49	45.56	45.48	45.51	45.51	0.11%	5,156
Jul 2, 2026	45.43	45.49	45.43	45.46	45.46	0.08%	5,108
Jul 1, 2026	45.37	45.47	45.34	45.43	45.43	-0.03%	37,366
Jun 30, 2026	45.69	45.71	45.63	45.65	45.44	-0.19%	51,355
Jun 29, 2026	45.68	45.74	45.67	45.74	45.52	0.19%	53,753
Jun 26, 2026	45.64	45.71	45.64	45.65	45.44	-0.07%	26,394
Jun 25, 2026	45.72	45.72	45.66	45.68	45.47	-0.01%	12,496
Jun 24, 2026	45.66	45.76	45.66	45.69	45.47	0.34%	52,582
Jun 23, 2026	45.60	45.66	45.50	45.53	45.32	-0.24%	689,374
Jun 22, 2026	45.66	45.66	45.61	45.64	45.43	-0.22%	21,479
Jun 18, 2026	45.70	45.75	45.64	45.74	45.53	0.33%	45,033
Jun 17, 2026	45.69	45.79	45.59	45.59	45.38	-0.20%	46,561
Jun 16, 2026	45.70	45.73	45.66	45.68	45.47	-0.07%	253,302
Jun 15, 2026	45.71	45.76	45.46	45.71	45.50	0.24%	43,802
Jun 12, 2026	45.59	45.66	45.53	45.60	45.39	0.04%	29,000
Jun 11, 2026	45.49	45.60	45.36	45.58	45.37	0.47%	119,011
Jun 10, 2026	45.45	45.49	45.37	45.37	45.16	-0.21%	36,843
Jun 9, 2026	45.48	45.51	45.38	45.47	45.25	0.24%	19,990
Jun 8, 2026	45.50	45.50	45.35	45.36	45.15	-0.07%	93,739
Jun 5, 2026	45.55	45.57	45.33	45.39	45.18	-0.46%	109,885
Jun 4, 2026	45.66	45.67	45.60	45.60	45.39	0.04%	31,217
Jun 3, 2026	45.57	45.59	45.53	45.58	45.37	-0.20%	30,880
Jun 2, 2026	45.64	45.70	45.64	45.67	45.46	-0.04%	21,463
Jun 1, 2026	45.56	45.69	45.55	45.69	45.48	0.13%	78,018
May 29, 2026	45.79	45.85	45.79	45.82	45.42	0.17%	21,696
May 28, 2026	45.72	45.79	45.70	45.74	45.34	0.04%	26,485
May 27, 2026	45.68	45.74	45.64	45.72	45.32	0.15%	58,327
May 26, 2026	45.62	45.69	45.56	45.65	45.25	0.22%	57,833
May 22, 2026	45.55	45.56	45.48	45.55	45.15	0.07%	21,821
May 21, 2026	45.43	45.54	45.38	45.52	45.12	-0.07%	70,528
May 20, 2026	45.32	45.55	45.29	45.55	45.15	0.64%	444,657
May 19, 2026	45.31	45.32	45.24	45.26	44.86	-0.33%	19,787
May 18, 2026	45.45	45.49	45.40	45.41	45.01	-0.20%	61,075
May 15, 2026	45.48	45.52	45.44	45.50	45.10	-0.33%	55,089
May 14, 2026	45.65	45.73	45.64	45.65	45.25	0.04%	74,670
May 13, 2026	45.68	45.73	45.60	45.63	45.23	-0.11%	52,338
May 12, 2026	45.66	45.68	45.60	45.68	45.28	-0.04%	31,023
May 11, 2026	45.75	45.81	45.70	45.70	45.30	-0.26%	50,535
May 8, 2026	45.82	45.83	45.73	45.82	45.42	0.20%	40,350
May 7, 2026	45.82	45.82	45.71	45.73	45.33	-0.15%	54,130
May 6, 2026	45.76	45.82	45.76	45.80	45.40	0.31%	26,184
May 5, 2026	45.60	45.67	45.54	45.66	45.26	0.22%	41,715
May 4, 2026	45.68	45.68	45.49	45.56	45.16	-0.28%	35,617
May 1, 2026	45.63	45.81	45.63	45.69	45.29	0.13%	71,059
Apr 30, 2026	45.80	45.85	45.69	45.82	45.23	0.16%	22,713
Apr 29, 2026	45.77	45.88	45.75	45.75	45.16	-0.24%	65,334
Apr 28, 2026	45.81	45.87	45.74	45.86	45.26	-0.02%	23,227
Apr 27, 2026	45.88	45.91	45.79	45.87	45.27	-0.11%	57,939
Apr 24, 2026	45.83	45.93	45.83	45.92	45.32	0.13%	41,660
Apr 23, 2026	45.90	45.95	45.76	45.86	45.26	0.02%	40,316