CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.77	34.00	33.77	33.99	-	-0.72%	32,740
Aug 24, 2026	34.39	34.39	34.17	34.23	34.23	-0.45%	52,260
Aug 21, 2026	34.28	34.45	34.23	34.39	34.39	0.75%	44,881
Aug 20, 2026	34.03	34.16	34.00	34.13	34.13	0.74%	49,567
Aug 19, 2026	33.69	33.99	33.68	33.88	33.88	0.80%	39,675
Aug 18, 2026	33.72	33.72	33.55	33.61	33.61	-0.09%	66,837
Aug 17, 2026	33.43	33.68	33.43	33.64	33.64	1.11%	53,672
Aug 14, 2026	33.08	33.28	33.08	33.27	33.27	0.73%	65,245
Aug 13, 2026	33.07	33.17	32.96	33.03	33.03	-0.90%	78,056
Aug 12, 2026	33.31	33.35	33.20	33.33	33.33	0.27%	51,353
Aug 11, 2026	33.04	33.24	33.04	33.24	33.24	0.12%	42,464
Aug 10, 2026	32.95	33.22	32.86	33.20	33.20	2.36%	27,595
Aug 7, 2026	32.42	32.63	32.42	32.44	32.44	-0.08%	68,791
Aug 6, 2026	32.37	32.47	32.29	32.46	32.46	0.65%	41,643
Aug 5, 2026	32.18	32.28	32.09	32.25	32.25	0.61%	32,582
Aug 4, 2026	32.03	32.08	31.94	32.06	32.06	-0.67%	25,250
Aug 3, 2026	32.12	32.30	32.01	32.27	32.27	-0.74%	47,135
Jul 31, 2026	32.55	32.55	32.38	32.51	32.51	0.09%	33,852
Jul 30, 2026	32.44	33.09	32.43	32.48	32.48	-0.09%	66,066
Jul 29, 2026	32.28	32.51	32.28	32.51	32.51	1.63%	46,754
Jul 28, 2026	32.02	32.18	31.93	31.99	31.99	-1.08%	51,855
Jul 27, 2026	32.51	32.56	32.33	32.34	32.34	-1.76%	25,867
Jul 24, 2026	32.87	33.03	32.87	32.92	32.92	-0.27%	37,942
Jul 23, 2026	33.10	33.15	32.97	33.01	33.01	0.18%	34,963
Jul 22, 2026	32.90	32.99	32.88	32.95	32.95	0.89%	56,658
Jul 21, 2026	32.61	32.66	32.57	32.66	32.66	0.99%	201,404
Jul 20, 2026	32.17	32.37	32.17	32.34	32.34	0.28%	19,807
Jul 17, 2026	32.10	32.30	32.06	32.25	32.25	0.81%	70,628
Jul 16, 2026	32.10	32.12	31.94	31.99	31.99	-0.62%	37,735
Jul 15, 2026	32.12	32.20	32.01	32.19	32.19	0.30%	37,813
Jul 14, 2026	32.19	32.19	31.71	32.10	32.10	0.71%	74,524
Jul 13, 2026	31.55	31.88	31.48	31.87	31.87	1.53%	39,189
Jul 10, 2026	32.10	32.10	31.25	31.39	31.39	-0.10%	32,558
Jul 9, 2026	31.43	31.53	31.37	31.42	31.42	-0.03%	23,871
Jul 8, 2026	31.28	31.47	31.27	31.43	31.43	0.83%	70,622
Jul 7, 2026	31.04	31.19	30.97	31.17	31.17	0.58%	31,356
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