CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.72	29.73	29.60	29.72	29.72	0.61%	89,745
Feb 26, 2026	29.41	29.70	29.39	29.54	29.54	-0.27%	88,888
Feb 25, 2026	29.52	29.68	29.46	29.62	29.62	0.54%	352,379
Feb 24, 2026	29.48	29.52	29.38	29.46	29.46	-	373,744
Feb 23, 2026	29.54	29.66	29.43	29.46	29.46	0.29%	86,137
Feb 20, 2026	29.42	29.45	29.23	29.38	29.38	0.43%	59,589
Feb 19, 2026	29.24	29.36	29.15	29.25	29.25	0.27%	59,561
Feb 18, 2026	28.97	29.17	28.85	29.17	29.17	2.21%	90,667
Feb 17, 2026	28.61	28.61	28.37	28.54	28.54	-0.54%	240,253
Feb 13, 2026	28.64	28.84	28.64	28.69	28.69	-0.82%	152,376
Feb 12, 2026	29.14	29.14	28.74	28.93	28.93	-1.33%	586,703
Feb 11, 2026	29.15	29.32	29.07	29.32	29.32	0.85%	794,448
Feb 10, 2026	29.16	29.16	28.93	29.07	29.07	-0.29%	21,191
Feb 9, 2026	28.81	29.17	28.81	29.16	29.16	0.97%	33,070
Feb 6, 2026	28.65	29.06	28.65	28.88	28.88	1.09%	58,599
Feb 5, 2026	28.69	28.79	28.50	28.57	28.57	-1.45%	65,318
Feb 4, 2026	28.80	29.02	28.73	28.99	28.99	0.42%	50,601
Feb 3, 2026	28.62	29.15	28.58	28.87	28.87	1.69%	44,272
Feb 2, 2026	28.44	28.55	28.11	28.39	28.39	-2.74%	44,669
Jan 30, 2026	29.50	29.57	28.94	29.19	29.19	-1.65%	61,713
Jan 29, 2026	31.90	31.90	29.03	29.68	29.68	0.61%	41,456
Jan 28, 2026	29.33	29.50	29.30	29.50	29.50	0.68%	215,664
Jan 27, 2026	29.16	29.77	28.91	29.30	29.30	1.00%	54,664
Jan 26, 2026	29.10	29.10	28.96	29.01	29.01	0.31%	379,923
Jan 23, 2026	28.77	28.93	28.77	28.92	28.92	1.19%	283,373
Jan 22, 2026	28.66	28.66	28.50	28.58	28.58	-0.10%	67,079
Jan 21, 2026	28.64	28.90	28.20	28.61	28.61	0.63%	42,270
Jan 20, 2026	28.34	28.45	28.29	28.43	28.43	0.67%	267,711
Jan 16, 2026	28.32	28.37	28.17	28.24	28.24	-0.11%	474,780
Jan 15, 2026	28.40	28.43	28.27	28.27	28.27	-1.02%	483,197
Jan 14, 2026	28.59	28.72	28.45	28.56	28.56	0.28%	53,448
Jan 13, 2026	28.50	28.79	28.42	28.48	28.48	0.41%	30,075
Jan 12, 2026	28.17	28.37	28.17	28.37	28.37	0.91%	135,702
Jan 9, 2026	28.21	28.24	28.04	28.11	28.11	-0.04%	31,321
Jan 8, 2026	27.95	28.14	27.92	28.12	28.12	0.57%	33,940
Jan 7, 2026	28.12	28.29	27.94	27.96	27.96	-0.46%	110,723
Jan 6, 2026	28.18	28.21	28.03	28.09	28.09	0.57%	114,259
Jan 5, 2026	27.68	27.95	27.68	27.93	27.93	1.53%	113,666
Jan 2, 2026	27.47	27.84	27.37	27.51	27.51	-0.29%	76,992
Dec 31, 2025	27.74	27.80	27.37	27.59	27.59	-1.43%	88,464
Dec 30, 2025	27.89	28.56	27.84	27.99	27.77	0.85%	202,033
Dec 29, 2025	28.05	28.05	27.76	27.76	27.54	-0.70%	86,585
Dec 26, 2025	27.96	28.02	27.89	27.95	27.73	0.11%	141,783
Dec 24, 2025	27.90	27.95	27.86	27.92	27.70	0.40%	180,672
Dec 23, 2025	27.74	27.83	27.70	27.81	27.59	0.56%	162,413
Dec 22, 2025	27.61	27.67	27.60	27.66	27.44	0.97%	52,125
Dec 19, 2025	28.70	28.70	27.33	27.39	27.17	0.26%	655,683
Dec 18, 2025	27.35	27.44	27.24	27.32	27.11	-0.05%	244,463
Dec 17, 2025	27.25	27.35	27.24	27.33	27.12	0.60%	71,111
Dec 16, 2025	27.26	27.59	27.15	27.17	26.96	-0.84%	16,886