CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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