CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	31.86	31.97	31.79	31.95	31.95	-0.45%	50,623
Jun 15, 2026	32.00	32.10	31.96	32.09	32.09	-0.93%	77,797
Jun 12, 2026	32.42	32.54	32.30	32.39	32.39	-0.52%	28,566
Jun 11, 2026	32.52	32.74	32.41	32.56	32.56	-0.34%	68,501
Jun 10, 2026	31.60	32.84	31.60	32.67	32.67	-0.31%	48,065
Jun 9, 2026	32.91	32.92	32.53	32.77	32.77	-1.24%	46,147
Jun 8, 2026	33.12	33.24	33.12	33.18	33.18	0.36%	111,213
Jun 5, 2026	33.42	33.42	32.99	33.06	33.06	-1.75%	100,045
Jun 4, 2026	33.71	33.73	33.54	33.65	33.65	-1.03%	49,036
Jun 3, 2026	34.01	34.03	33.85	34.00	34.00	-0.03%	61,200
Jun 2, 2026	33.87	34.02	33.85	34.01	34.01	0.27%	37,592
Jun 1, 2026	33.93	34.05	33.80	33.92	33.92	1.10%	53,959
May 29, 2026	33.64	33.71	33.45	33.55	33.55	-0.62%	512,624
May 28, 2026	33.55	33.79	33.37	33.76	33.76	0.99%	41,680
May 27, 2026	33.27	33.53	33.19	33.43	33.43	-1.04%	43,648
May 26, 2026	33.92	34.00	33.72	33.78	33.78	-1.04%	81,623
May 22, 2026	34.19	34.25	33.95	34.14	34.14	-0.28%	73,574
May 21, 2026	34.62	34.62	34.02	34.23	34.23	-0.58%	71,346
May 20, 2026	34.70	34.70	34.21	34.43	34.43	-1.30%	82,658
May 19, 2026	34.85	34.93	34.69	34.89	34.89	0.42%	109,723
May 18, 2026	34.64	34.99	34.62	34.74	34.74	0.49%	50,487
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