CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	30.79	31.01	30.75	30.99	30.99	1.84%	86,777
Jul 2, 2026	30.36	30.47	30.31	30.43	30.43	0.16%	77,541
Jul 1, 2026	30.37	30.48	30.30	30.38	30.38	-0.23%	60,184
Jun 30, 2026	30.71	30.79	30.62	30.67	30.45	0.56%	58,594
Jun 29, 2026	30.50	30.59	30.42	30.50	30.28	-0.55%	29,470
Jun 26, 2026	30.53	30.67	30.45	30.67	30.45	-0.45%	128,328
Jun 25, 2026	30.49	30.85	30.45	30.81	30.59	1.45%	60,888
Jun 24, 2026	30.37	30.55	30.31	30.37	30.15	-2.38%	120,484
Jun 23, 2026	31.28	31.28	30.94	31.11	30.89	-1.14%	28,444
Jun 22, 2026	31.58	31.58	31.34	31.47	31.24	-0.69%	95,269
Jun 18, 2026	31.64	31.71	31.37	31.69	31.46	-0.25%	91,836
Jun 17, 2026	31.95	32.25	31.68	31.77	31.54	-0.55%	129,692
Jun 16, 2026	31.86	31.97	31.79	31.95	31.72	-0.45%	50,623
Jun 15, 2026	32.00	32.10	31.96	32.09	31.86	-0.93%	77,797
Jun 12, 2026	32.42	32.54	32.30	32.39	32.16	-0.52%	28,566
Jun 11, 2026	32.52	32.74	32.41	32.56	32.33	-0.34%	68,501
Jun 10, 2026	31.60	32.84	31.60	32.67	32.44	-0.31%	48,068
Jun 9, 2026	32.91	32.92	32.53	32.77	32.53	-1.24%	46,147
Jun 8, 2026	33.12	33.24	33.12	33.18	32.94	0.36%	111,213
Jun 5, 2026	33.42	33.42	32.99	33.06	32.82	-1.75%	100,045
Jun 4, 2026	33.71	33.73	33.54	33.65	33.41	-1.03%	49,036
Jun 3, 2026	34.01	34.03	33.85	34.00	33.76	-0.03%	61,200
Jun 2, 2026	33.87	34.02	33.85	34.01	33.77	0.27%	37,592
Jun 1, 2026	33.93	34.05	33.80	33.92	33.68	1.10%	53,959
May 29, 2026	33.64	33.71	33.45	33.55	33.31	-0.62%	512,624
May 28, 2026	33.55	33.79	33.37	33.76	33.52	0.99%	41,680
May 27, 2026	33.27	33.53	33.19	33.43	33.19	-1.04%	44,214
May 26, 2026	33.92	34.00	33.72	33.78	33.54	-1.04%	81,623
May 22, 2026	34.19	34.25	33.95	34.14	33.89	-0.28%	73,574
May 21, 2026	34.62	34.62	34.02	34.23	33.98	-0.58%	71,346
May 20, 2026	34.70	34.70	34.21	34.43	34.18	-1.30%	82,658
May 19, 2026	34.85	34.93	34.69	34.89	34.63	0.42%	109,723
May 18, 2026	34.64	34.99	34.62	34.74	34.49	0.49%	50,487
May 15, 2026	34.43	34.58	34.33	34.57	34.32	-0.49%	61,347
May 14, 2026	34.68	34.74	34.53	34.74	34.49	-0.29%	36,358
May 13, 2026	34.93	35.06	34.83	34.84	34.59	-0.46%	119,170
May 12, 2026	34.80	35.00	34.70	35.00	34.75	1.35%	39,951
May 11, 2026	34.17	34.54	34.17	34.54	34.29	2.11%	32,188
May 8, 2026	33.68	33.88	33.68	33.82	33.58	0.33%	42,677
May 7, 2026	33.32	33.73	33.21	33.71	33.47	0.03%	129,809
May 6, 2026	33.83	33.83	33.62	33.70	33.46	-1.86%	161,879
May 5, 2026	34.26	34.35	34.17	34.34	34.09	0.37%	54,730
May 4, 2026	34.02	34.29	33.97	34.21	33.97	0.87%	50,125
May 1, 2026	33.85	33.94	33.79	33.92	33.68	-0.21%	51,676
Apr 30, 2026	33.82	33.99	33.82	33.99	33.75	0.09%	55,721
Apr 29, 2026	33.88	33.98	33.80	33.96	33.72	0.80%	50,200
Apr 28, 2026	33.61	33.69	33.49	33.69	33.45	0.42%	50,199
Apr 27, 2026	33.49	33.64	33.45	33.55	33.31	0.63%	55,886
Apr 24, 2026	33.31	33.44	33.20	33.34	33.10	-0.30%	69,503
Apr 23, 2026	33.12	33.48	33.12	33.44	33.20	0.91%	55,353