CMCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.79	27.97	27.79	27.97	27.97	-0.23%	516
Jun 17, 2026	28.03	28.03	28.03	28.03	28.03	-0.53%	65
Jun 16, 2026	28.18	28.18	28.18	28.18	28.18	-0.17%	4
Jun 15, 2026	28.02	28.23	28.02	28.23	28.23	-0.60%	234
Jun 12, 2026	28.29	28.40	28.29	28.40	28.40	-0.39%	324
Jun 11, 2026	28.46	28.66	28.46	28.51	28.51	-0.29%	531
Jun 10, 2026	28.73	28.74	28.46	28.60	28.59	-0.15%	5,702
Jun 9, 2026	28.86	28.86	28.64	28.64	28.64	-0.79%	103
Jun 8, 2026	28.86	28.86	28.86	28.86	28.86	0.45%	73
Jun 5, 2026	28.74	28.74	28.74	28.74	28.74	-1.71%	23
Jun 4, 2026	29.18	29.29	29.15	29.24	29.24	-0.85%	3,080
Jun 3, 2026	29.44	29.49	29.41	29.49	29.49	-0.31%	2,204
Jun 2, 2026	29.58	29.58	29.58	29.58	29.58	0.49%	36
Jun 1, 2026	29.43	29.43	29.43	29.43	29.43	1.02%	29
May 29, 2026	29.14	29.14	29.14	29.14	29.14	-0.59%	30
May 28, 2026	29.31	29.31	29.31	29.31	29.31	0.89%	15
May 27, 2026	29.24	29.26	29.05	29.05	29.05	-1.05%	1,967
May 26, 2026	29.36	29.36	29.36	29.36	29.36	-0.47%	118
May 22, 2026	29.66	29.66	29.50	29.50	29.50	-0.22%	502
May 21, 2026	29.56	29.56	29.56	29.56	29.56	-0.45%	3
May 20, 2026	29.70	29.70	29.70	29.70	29.70	-0.96%	64
May 19, 2026	29.99	29.99	29.99	29.99	29.99	0.43%	137
May 18, 2026	29.86	29.86	29.86	29.86	29.86	0.51%	36
May 15, 2026	29.71	29.71	29.71	29.71	29.71	-1.01%	182
May 14, 2026	30.01	30.01	30.01	30.01	30.01	-0.95%	8
May 13, 2026	30.41	30.41	30.30	30.30	30.30	-0.45%	607
May 12, 2026	30.43	30.43	30.43	30.43	30.43	1.27%	21
May 11, 2026	29.94	30.05	29.94	30.05	30.05	2.31%	257
May 8, 2026	29.16	29.55	29.16	29.38	29.38	0.39%	1,033
May 7, 2026	29.00	29.26	29.00	29.26	29.26	-0.11%	224
May 6, 2026	29.45	29.46	29.12	29.29	29.29	-1.53%	6,362
May 5, 2026	29.75	29.75	29.75	29.75	29.75	0.48%	7
May 4, 2026	29.61	29.61	29.61	29.61	29.61	1.14%	10
May 1, 2026	29.27	29.27	29.27	29.27	29.27	0.13%	17
Apr 30, 2026	29.24	29.24	29.24	29.24	29.23	-	13
Apr 29, 2026	29.24	29.24	29.24	29.24	29.23	0.90%	91
Apr 28, 2026	28.97	28.97	28.97	28.97	28.97	0.31%	2
Apr 27, 2026	28.89	28.89	28.89	28.89	28.89	0.25%	24
Apr 24, 2026	28.81	28.81	28.81	28.81	28.81	-0.04%	32
Apr 23, 2026	28.83	28.83	28.83	28.83	28.83	0.61%	4
Apr 22, 2026	28.65	28.65	28.65	28.65	28.65	-0.05%	143
Apr 21, 2026	28.66	28.66	28.66	28.66	28.66	1.59%	27
Apr 20, 2026	28.22	28.22	28.22	28.22	28.22	0.81%	7
Apr 17, 2026	27.99	27.99	27.99	27.99	27.99	-1.54%	169
Apr 16, 2026	28.30	28.43	28.30	28.43	28.43	0.27%	313
Apr 15, 2026	28.35	28.35	28.35	28.35	28.35	0.15%	45
Apr 14, 2026	31.03	31.03	27.96	28.31	28.31	0.35%	1,903
Apr 13, 2026	28.34	28.44	28.21	28.21	28.21	1.20%	1,570
Apr 10, 2026	27.88	27.88	27.88	27.88	27.88	0.14%	23
Apr 9, 2026	27.84	27.84	27.84	27.84	27.84	0.06%	17