CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.43	34.58	34.33	34.57	34.57	-0.49%	61,347
May 14, 2026	34.68	34.74	34.53	34.74	34.74	-0.29%	36,358
May 13, 2026	34.93	35.06	34.83	34.84	34.84	-0.46%	119,170
May 12, 2026	34.80	35.00	34.70	35.00	35.00	1.35%	39,951
May 11, 2026	34.17	34.54	34.17	34.54	34.54	2.11%	32,188
May 8, 2026	33.68	33.88	33.68	33.82	33.82	0.33%	42,677
May 7, 2026	33.32	33.73	33.21	33.71	33.71	0.03%	129,809
May 6, 2026	33.83	33.83	33.62	33.70	33.70	-1.86%	161,879
May 5, 2026	34.26	34.35	34.17	34.34	34.34	0.37%	54,730
May 4, 2026	34.02	34.29	33.97	34.21	34.21	0.87%	50,125
May 1, 2026	33.85	33.94	33.79	33.92	33.92	-0.21%	51,676
Apr 30, 2026	33.82	33.99	33.82	33.99	33.99	0.09%	55,721
Apr 29, 2026	33.88	33.98	33.80	33.96	33.96	0.80%	50,200
Apr 28, 2026	33.61	33.69	33.49	33.69	33.69	0.42%	50,199
Apr 27, 2026	33.49	33.64	33.45	33.55	33.55	0.63%	55,886
Apr 24, 2026	33.31	33.44	33.20	33.34	33.34	-0.30%	69,503
Apr 23, 2026	33.12	33.48	33.12	33.44	33.44	0.91%	55,353
Apr 22, 2026	33.03	33.19	33.00	33.14	33.14	0.73%	111,329
Apr 21, 2026	32.57	32.90	32.55	32.90	32.90	1.11%	51,952
Apr 20, 2026	32.47	32.70	32.47	32.54	32.54	0.93%	48,639
Apr 17, 2026	32.16	32.29	31.90	32.24	32.24	-2.15%	103,569
Apr 16, 2026	32.89	33.02	32.87	32.95	32.95	0.64%	49,322
Apr 15, 2026	32.61	32.81	32.59	32.74	32.74	0.37%	54,535
Apr 14, 2026	32.68	32.70	32.49	32.62	32.62	-0.21%	66,544
Apr 13, 2026	32.79	32.95	32.61	32.69	32.69	1.40%	119,160
Apr 10, 2026	32.19	32.37	32.16	32.24	32.24	0.52%	38,304
Apr 9, 2026	32.33	33.93	31.90	32.07	32.07	0.10%	139,610
Apr 8, 2026	31.60	32.12	31.53	32.04	32.04	-0.90%	194,312
Apr 7, 2026	32.55	32.60	32.27	32.33	32.33	-0.12%	80,573
Apr 6, 2026	32.32	32.46	32.22	32.37	32.37	0.43%	118,307
Apr 2, 2026	32.41	32.41	32.10	32.23	32.23	0.56%	105,195
Apr 1, 2026	32.00	32.09	31.83	32.05	32.05	-0.68%	97,769
Mar 31, 2026	32.53	32.75	32.27	32.27	32.08	-0.74%	86,203
Mar 30, 2026	32.52	33.17	32.41	32.51	32.32	0.81%	234,842
Mar 27, 2026	32.13	32.32	32.12	32.25	32.06	1.03%	202,736
Mar 26, 2026	31.95	32.03	31.84	31.92	31.73	0.54%	171,670
Mar 25, 2026	31.44	31.75	31.42	31.75	31.56	0.32%	92,067
Mar 24, 2026	31.54	31.77	31.52	31.65	31.46	0.86%	303,014
Mar 23, 2026	31.32	31.42	30.98	31.38	31.20	-1.97%	283,419
Mar 20, 2026	31.97	32.12	31.88	32.01	31.82	0.22%	143,857
Mar 19, 2026	31.88	32.33	30.35	31.94	31.75	-1.33%	210,359
Mar 18, 2026	31.90	32.39	31.90	32.37	32.18	0.97%	100,747
Mar 17, 2026	32.06	32.07	31.91	32.06	31.87	0.87%	128,409
Mar 16, 2026	31.96	32.02	31.61	31.79	31.60	-1.26%	101,521
Mar 13, 2026	32.07	32.22	32.03	32.19	32.00	-0.92%	167,251
Mar 12, 2026	31.31	32.53	31.31	32.49	32.30	1.79%	291,586
Mar 11, 2026	31.44	31.92	31.26	31.92	31.73	1.59%	196,597
Mar 10, 2026	31.25	31.55	30.68	31.42	31.24	1.44%	213,598
Mar 9, 2026	31.87	32.01	30.35	30.97	30.79	-0.88%	157,949
Mar 6, 2026	31.05	31.33	31.05	31.25	31.07	2.49%	124,571