CMX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.39	36.39	33.20	33.93	33.93	-2.11%	19,124
Mar 5, 2026	34.20	34.66	34.20	34.66	34.66	5.00%	2,400
Mar 4, 2026	33.48	33.90	31.01	33.01	33.01	1.82%	8,796
Mar 2, 2026	32.42	34.13	31.16	32.42	32.42	-1.13%	17,212
Feb 27, 2026	32.79	32.79	30.30	32.79	32.79	5.00%	23,737
Feb 26, 2026	31.23	31.23	31.23	31.23	31.23	4.97%	7,932
Feb 25, 2026	28.34	29.75	28.34	29.75	29.75	4.98%	2,241
Feb 24, 2026	29.12	29.12	27.67	28.34	28.34	-2.68%	15,126
Feb 23, 2026	28.97	30.40	28.97	29.12	29.12	-4.49%	17,417
Feb 20, 2026	32.00	33.58	30.49	30.49	30.49	-4.99%	17,154
Feb 19, 2026	33.85	35.38	32.07	32.09	32.09	-4.92%	59,476
Feb 18, 2026	33.75	33.75	33.75	33.75	33.75	-4.98%	9,683
Feb 17, 2026	37.55	37.55	34.30	35.52	35.52	-1.61%	51,231
Feb 16, 2026	35.79	39.21	35.79	36.10	36.10	-4.17%	100,318
Feb 13, 2026	37.67	37.67	37.67	37.67	37.67	-1.98%	155
Feb 12, 2026	38.43	38.43	38.43	38.43	38.43	-1.99%	1,130
Feb 11, 2026	39.21	39.21	39.21	39.21	39.21	-2.00%	1,284
Feb 10, 2026	40.01	40.01	40.01	40.01	40.01	-1.98%	35
Feb 9, 2026	40.82	40.82	40.82	40.82	40.82	-1.99%	917
Feb 6, 2026	41.65	41.65	41.65	41.65	41.65	-1.98%	432
Feb 5, 2026	42.49	42.49	42.49	42.49	42.49	-1.98%	177
Feb 4, 2026	43.35	43.35	43.35	43.35	43.35	-1.99%	213
Feb 3, 2026	44.23	44.23	44.23	44.23	44.23	-1.99%	4,545
Feb 2, 2026	45.13	45.13	45.13	45.13	45.13	-2.00%	1,530
Feb 1, 2026	46.05	46.05	46.05	46.05	46.05	-1.98%	11,195
Jan 30, 2026	46.98	46.98	46.98	46.98	46.98	-1.98%	91
Jan 29, 2026	47.93	47.93	47.93	47.93	47.93	-1.98%	50
Jan 28, 2026	48.90	48.90	48.90	48.90	48.90	-1.98%	176
Jan 27, 2026	49.89	49.89	49.89	49.89	49.89	-1.98%	1,049
Jan 23, 2026	50.33	50.90	50.33	50.90	50.90	-0.88%	1,249
Jan 22, 2026	51.35	51.35	51.35	51.35	51.35	-1.99%	18,740
Jan 21, 2026	52.39	52.39	52.39	52.39	52.39	-1.98%	2,441
Jan 20, 2026	53.45	53.45	53.45	53.45	53.45	-2.00%	1,660
Jan 19, 2026	54.54	54.54	54.54	54.54	54.54	-1.99%	563
Jan 16, 2026	55.65	55.65	55.65	55.65	55.65	-1.99%	12,391
Jan 14, 2026	56.78	56.78	56.78	56.78	56.78	-1.99%	13,370
Jan 13, 2026	57.95	57.95	57.93	57.93	57.93	-2.00%	1,211
Jan 12, 2026	59.11	59.11	59.11	59.11	59.11	-1.99%	383
Jan 9, 2026	60.31	60.31	60.31	60.31	60.31	-2.00%	197
Jan 8, 2026	61.54	61.54	61.54	61.54	61.54	-1.99%	2,890
Jan 7, 2026	65.00	65.00	62.79	62.79	62.79	-2.00%	14,073
Jan 6, 2026	68.50	69.13	62.60	64.07	64.07	-2.69%	29,816
Jan 5, 2026	65.70	65.84	60.00	65.84	65.84	4.99%	20,239
Jan 2, 2026	60.85	62.71	60.85	62.71	62.71	4.99%	23,740
Jan 1, 2026	57.00	59.85	54.15	59.73	59.73	4.79%	11,966
Dec 31, 2025	55.00	57.30	53.10	57.00	57.00	3.64%	15,409
Dec 30, 2025	53.99	55.04	51.01	55.00	55.00	4.92%	60,660
Dec 29, 2025	48.01	52.42	47.44	52.42	52.42	4.99%	13,074
Dec 26, 2025	50.94	50.94	49.93	49.93	49.93	-1.98%	3,922
Dec 24, 2025	48.96	50.94	48.96	50.94	50.94	1.98%	8,911