CMX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	49.95	49.95	49.95	49.95	49.95	-1.98%	8,754
Dec 22, 2025	51.74	53.04	50.96	50.96	50.96	-2.00%	41,348
Dec 19, 2025	54.12	54.12	52.00	52.00	52.00	-2.00%	31,666
Dec 18, 2025	53.06	53.06	53.06	53.06	53.06	-1.99%	11,813
Dec 17, 2025	54.14	54.14	54.14	54.14	54.14	-1.99%	4,650
Dec 16, 2025	53.08	55.24	53.08	55.24	55.24	1.99%	120,662
Dec 15, 2025	54.16	54.16	54.16	54.16	54.16	-1.99%	2,323
Dec 12, 2025	55.26	55.26	55.26	55.26	55.26	-1.99%	3,552
Dec 11, 2025	56.38	56.38	56.38	56.38	56.38	-2.00%	8,155
Dec 10, 2025	57.53	57.55	57.53	57.53	57.53	-1.99%	48,065
Dec 9, 2025	58.74	58.74	56.44	58.70	58.70	1.93%	68,450
Dec 8, 2025	57.59	57.59	57.59	57.59	57.59	1.98%	7,719
Dec 5, 2025	56.47	56.47	56.30	56.47	56.47	1.99%	4,135
Dec 4, 2025	55.37	55.37	55.37	55.37	55.37	1.99%	8,321
Dec 3, 2025	52.17	54.29	52.17	54.29	54.29	1.99%	168,191