CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.13	32.32	32.12	32.25	32.25	1.03%	202,736
Mar 26, 2026	31.95	32.03	31.84	31.92	31.92	0.54%	171,670
Mar 25, 2026	31.44	31.75	31.42	31.75	31.75	0.32%	92,067
Mar 24, 2026	31.54	31.77	31.52	31.65	31.65	0.86%	302,914
Mar 23, 2026	31.32	31.42	30.98	31.38	31.38	-1.97%	283,419
Mar 20, 2026	31.97	32.12	31.88	32.01	32.01	0.22%	143,857
Mar 19, 2026	31.88	32.33	30.35	31.94	31.94	-1.33%	210,359
Mar 18, 2026	31.90	32.39	31.90	32.37	32.37	0.97%	100,747
Mar 17, 2026	32.06	32.07	31.91	32.06	32.06	0.87%	128,409
Mar 16, 2026	31.96	32.02	31.61	31.79	31.79	-1.26%	101,446
Mar 13, 2026	32.07	32.22	32.03	32.19	32.19	-0.92%	167,251
Mar 12, 2026	31.31	32.53	31.31	32.49	32.49	1.79%	291,585
Mar 11, 2026	31.44	31.92	31.26	31.92	31.92	1.59%	196,597
Mar 10, 2026	31.25	31.55	30.68	31.42	31.42	1.44%	213,598
Mar 9, 2026	31.87	32.01	30.35	30.97	30.97	-0.88%	157,945
Mar 6, 2026	31.05	31.33	31.05	31.25	31.25	2.49%	124,571
Mar 5, 2026	30.42	30.68	30.42	30.49	30.49	0.69%	135,878
Mar 4, 2026	30.19	30.36	30.17	30.28	30.28	0.17%	75,579
Mar 3, 2026	30.67	30.67	30.14	30.23	30.23	-0.10%	128,102
Mar 2, 2026	30.46	30.46	30.08	30.26	30.26	1.82%	63,771
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