CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.14	30.14	30.14	30.14	30.14	-0.33%	49,971
Nov 12, 2026	30.00	30.31	29.99	30.24	30.24	0.30%	316,948
Nov 11, 2026	30.13	30.28	30.09	30.15	30.15	1.14%	53,090
Nov 10, 2026	29.61	29.98	29.61	29.81	29.81	-0.88%	51,390
Nov 9, 2026	30.16	30.26	29.96	30.08	30.08	-0.84%	21,039
Nov 6, 2026	30.21	30.36	30.08	30.33	30.33	-0.36%	34,930
Nov 5, 2026	30.61	30.61	30.27	30.44	30.44	0.53%	55,699
Nov 4, 2026	30.77	30.79	30.15	30.28	30.28	-1.85%	72,161
Nov 3, 2026	30.80	30.86	30.77	30.85	30.85	-0.96%	50,366
Nov 2, 2026	31.38	31.38	31.09	31.15	31.15	-1.64%	135,268
Oct 30, 2026	31.87	31.88	31.66	31.67	31.67	-0.85%	17,276
Oct 29, 2026	31.85	31.95	31.63	31.94	31.94	-0.34%	32,639
Oct 28, 2026	32.06	32.08	31.92	32.05	32.05	1.62%	32,957
Oct 27, 2026	31.92	34.00	31.38	31.54	31.54	-1.53%	630,320
Oct 26, 2026	31.98	32.16	31.95	32.03	32.03	-0.45%	32,041
Oct 23, 2026	32.09	32.19	32.02	32.18	32.18	1.08%	57,775
Oct 22, 2026	31.97	32.36	31.76	31.83	31.83	-0.87%	82,754
Oct 21, 2026	31.93	33.24	31.92	32.11	32.11	-0.13%	65,494
Oct 20, 2026	32.17	32.42	31.95	32.15	32.15	-0.55%	65,908
Oct 19, 2026	33.20	33.20	32.26	32.33	32.33	0.25%	44,328
Oct 16, 2026	31.97	32.34	31.97	32.25	32.25	0.31%	34,752
Oct 15, 2026	32.05	32.25	32.05	32.15	32.15	-0.42%	48,302
Oct 14, 2026	32.34	32.34	32.20	32.29	32.29	-0.48%	107,386
Oct 13, 2026	32.28	32.69	32.28	32.44	32.44	0.19%	102,456
Oct 12, 2026	32.21	32.43	32.21	32.38	32.38	0.65%	47,344
Oct 9, 2026	32.10	32.31	31.99	32.17	32.17	0.47%	30,096
Oct 8, 2026	32.18	32.20	31.94	32.02	32.02	0.03%	99,364
Oct 7, 2026	31.98	32.05	31.89	32.01	32.01	0.09%	51,766
Oct 6, 2026	31.72	32.07	31.66	31.98	31.98	-1.14%	132,792
Oct 5, 2026	31.74	33.08	31.63	32.35	32.35	2.31%	96,516
Oct 2, 2026	31.30	31.62	31.30	31.62	31.62	0.10%	114,757
Oct 1, 2026	31.46	31.62	31.33	31.59	31.59	0.41%	45,606
Sep 30, 2026	34.94	35.05	34.65	34.66	31.46	-	45,192
Sep 29, 2026	34.51	34.74	34.50	34.66	31.46	-0.66%	50,392
Sep 28, 2026	35.08	35.08	34.78	34.89	31.67	-1.19%	37,269
Sep 25, 2026	35.22	35.37	35.13	35.31	32.05	-1.04%	116,854
Sep 24, 2026	35.54	35.80	35.45	35.68	32.39	0.59%	59,449
Sep 23, 2026	35.30	35.49	35.23	35.47	32.20	0.54%	30,161
Sep 22, 2026	35.19	35.38	35.16	35.28	32.02	-0.17%	31,460
Sep 21, 2026	35.35	35.35	35.18	35.34	32.08	-0.17%	94,027
Sep 18, 2026	35.40	35.45	35.28	35.40	32.13	0.03%	43,015
Sep 17, 2026	35.48	35.54	35.29	35.39	32.12	0.20%	34,307
Sep 16, 2026	35.63	35.63	35.27	35.32	32.06	-0.76%	38,817
Sep 15, 2026	35.40	35.66	35.38	35.59	32.30	0.84%	344,516
Sep 14, 2026	35.42	36.41	34.99	35.30	32.04	-0.13%	71,421
Sep 11, 2026	35.36	35.51	34.92	35.34	32.08	-0.34%	85,158
Sep 10, 2026	35.56	35.85	35.46	35.46	32.19	-0.62%	79,666
Sep 9, 2026	35.54	36.86	35.39	35.68	32.39	0.88%	73,212
Sep 8, 2026	35.19	35.42	35.16	35.37	32.10	1.23%	37,821
Sep 4, 2026	34.75	34.94	34.67	34.94	31.71	-	35,716