CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.40	35.45	35.28	35.40	35.40	0.03%	43,015
Sep 17, 2026	35.48	35.54	35.29	35.39	35.39	0.20%	34,306
Sep 16, 2026	35.63	35.63	35.27	35.32	35.32	-0.76%	38,809
Sep 15, 2026	35.40	35.66	35.38	35.59	35.59	0.84%	344,516
Sep 14, 2026	35.42	36.41	34.99	35.30	35.30	-0.13%	71,420
Sep 11, 2026	35.36	35.51	34.92	35.34	35.34	-0.34%	85,157
Sep 10, 2026	35.56	35.85	35.46	35.46	35.46	-0.62%	79,286
Sep 9, 2026	35.54	36.86	35.39	35.68	35.68	0.88%	73,212
Sep 8, 2026	35.19	35.42	35.16	35.37	35.37	1.23%	37,821
Sep 4, 2026	34.75	34.94	34.67	34.94	34.94	-	35,696
Sep 3, 2026	34.75	36.08	34.67	34.94	34.94	-0.09%	48,657
Sep 2, 2026	34.79	36.08	34.79	34.97	34.97	-0.31%	47,528
Sep 1, 2026	34.65	35.19	34.65	35.08	35.08	1.15%	44,868
Aug 31, 2026	35.80	36.50	33.98	34.68	34.68	1.02%	45,908
Aug 28, 2026	34.32	34.50	34.25	34.33	34.33	-0.20%	39,770
Aug 27, 2026	34.04	35.70	34.04	34.40	34.40	0.91%	49,147
Aug 26, 2026	33.90	34.15	33.85	34.09	34.09	0.35%	38,198
Aug 25, 2026	33.77	34.05	33.77	33.97	33.97	-0.76%	49,637
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