CM.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	7.02	7.02	6.90	6.94	6.94	-0.57%	14,406
Jun 22, 2026	6.94	7.07	6.94	6.98	6.98	0.58%	11,883
Jun 19, 2026	7.00	7.00	6.90	6.94	6.94	-0.86%	6,747
Jun 18, 2026	7.00	7.03	6.95	7.00	7.00	-0.43%	6,210
Jun 17, 2026	6.81	7.11	6.81	7.03	7.03	3.38%	46,194
Jun 16, 2026	7.00	7.00	6.78	6.80	6.80	-2.86%	10,201
Jun 15, 2026	6.85	7.05	6.85	7.00	7.00	2.49%	21,391
Jun 12, 2026	6.80	6.90	6.72	6.83	6.83	-0.29%	15,687
Jun 11, 2026	6.90	6.90	6.76	6.85	6.85	0.44%	16,259
Jun 10, 2026	6.75	6.86	6.70	6.82	6.82	1.79%	37,851
Jun 9, 2026	6.80	6.89	6.70	6.70	6.70	-2.90%	28,215
Jun 8, 2026	6.80	6.90	6.71	6.90	6.90	2.53%	27,514
Jun 5, 2026	6.90	7.07	6.72	6.73	6.73	-4.94%	28,786
Jun 4, 2026	6.80	7.08	6.80	7.08	7.08	2.02%	13,750
Jun 3, 2026	7.00	7.17	6.73	6.94	6.94	-4.01%	33,149
Jun 2, 2026	7.23	7.32	7.04	7.23	7.23	-0.82%	23,340
Jun 1, 2026	7.12	7.34	7.08	7.29	7.29	1.25%	51,504
May 29, 2026	7.04	7.25	7.03	7.20	7.20	1.69%	70,084
May 28, 2026	7.05	7.09	6.97	7.08	7.08	0.43%	7,245
May 27, 2026	7.05	7.10	6.87	7.05	7.05	-0.42%	30,064
May 26, 2026	6.88	7.13	6.88	7.08	7.08	1.43%	20,837
May 25, 2026	6.93	7.00	6.85	6.98	6.98	1.45%	32,346
May 22, 2026	6.80	6.96	6.74	6.88	6.88	2.23%	32,032
May 21, 2026	6.72	6.89	6.71	6.73	6.73	0.30%	30,271
May 20, 2026	6.80	6.85	6.71	6.71	6.71	-1.47%	14,391
May 19, 2026	6.77	6.88	6.73	6.81	6.81	0.74%	16,231
May 18, 2026	6.92	6.92	6.50	6.76	6.76	-2.31%	126,564
May 15, 2026	6.88	6.92	6.77	6.92	6.92	1.47%	28,079
May 14, 2026	6.68	6.82	6.60	6.82	6.82	3.02%	28,151
May 13, 2026	6.65	6.72	6.60	6.62	6.62	-0.60%	11,910
May 12, 2026	6.68	6.74	6.60	6.66	6.66	-0.60%	18,800
May 11, 2026	6.44	6.72	6.36	6.70	6.70	3.55%	72,612
May 8, 2026	6.38	6.50	6.23	6.47	6.47	3.03%	74,699
May 7, 2026	6.20	6.29	6.10	6.28	6.28	1.29%	35,600
May 6, 2026	6.30	6.34	6.07	6.20	6.20	-1.43%	45,172
May 5, 2026	6.22	6.40	6.21	6.29	6.29	2.61%	48,044
May 4, 2026	6.03	6.25	6.00	6.13	6.13	1.32%	40,003
Apr 30, 2026	5.91	6.05	5.90	6.05	6.05	-0.33%	11,659
Apr 29, 2026	6.15	6.16	5.93	6.07	6.07	-0.49%	15,883
Apr 28, 2026	5.90	6.15	5.90	6.10	6.10	1.84%	61,265
Apr 27, 2026	5.95	6.02	5.92	5.99	5.99	-0.17%	30,304
Apr 24, 2026	6.09	6.11	5.95	6.00	6.00	-0.50%	18,947
Apr 23, 2026	6.07	6.08	5.95	6.03	6.03	-0.82%	19,668
Apr 22, 2026	5.99	6.10	5.95	6.08	6.08	1.50%	50,120
Apr 21, 2026	6.00	6.05	5.90	5.99	5.99	0.17%	23,955
Apr 20, 2026	5.95	6.00	5.80	5.98	5.98	0.34%	53,233
Apr 17, 2026	6.06	6.08	5.96	5.96	5.96	-1.49%	39,805
Apr 16, 2026	6.00	6.18	5.86	6.05	6.05	6.14%	168,351
Apr 15, 2026	5.42	5.96	5.42	5.70	5.70	5.17%	181,239
Apr 14, 2026	5.43	5.55	5.42	5.42	5.42	-0.55%	42,352