CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.22	32.23	32.13	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
Sep 3, 2026	34.75	36.08	34.67	34.94	31.71	-0.09%	48,657
Sep 2, 2026	34.79	36.08	34.79	34.97	31.74	-0.31%	47,529
Sep 1, 2026	34.65	35.19	34.65	35.08	31.84	1.15%	44,868
Aug 31, 2026	35.80	36.50	33.98	34.68	31.48	1.02%	45,909
Aug 28, 2026	34.32	34.50	34.25	34.33	31.16	-0.20%	39,784
Aug 27, 2026	34.04	35.70	34.04	34.40	31.22	0.91%	49,147
Aug 26, 2026	33.90	34.15	33.85	34.09	30.94	0.35%	38,199
Aug 25, 2026	33.77	34.05	33.77	33.97	30.83	-0.76%	49,637
Aug 24, 2026	34.39	34.39	34.17	34.23	31.07	-0.45%	52,261
Aug 21, 2026	34.28	34.45	34.23	34.39	31.21	0.75%	44,882
Aug 20, 2026	34.03	34.16	34.00	34.13	30.98	0.74%	49,567
Aug 19, 2026	33.69	33.99	33.68	33.88	30.75	0.80%	39,676
Aug 18, 2026	33.72	33.72	33.55	33.61	30.51	-0.09%	66,838
Aug 17, 2026	33.43	33.68	33.43	33.64	30.53	1.11%	53,674
Aug 14, 2026	33.08	33.28	33.08	33.27	30.20	0.73%	65,246
Aug 13, 2026	33.07	33.17	32.96	33.03	29.98	-0.90%	78,056
Aug 12, 2026	33.31	33.35	33.20	33.33	30.25	0.27%	51,354
Aug 11, 2026	33.04	33.24	33.04	33.24	30.17	0.12%	42,464
Aug 10, 2026	32.95	33.22	32.86	33.20	30.13	2.36%	27,596
Aug 7, 2026	32.42	32.63	32.42	32.44	29.44	-0.08%	68,792
Aug 6, 2026	32.37	32.47	32.29	32.46	29.46	0.65%	41,644