CMX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.60	18.26	17.49	17.62	17.62	-4.29%	2,285
Jul 30, 2026	18.99	18.99	17.86	18.41	18.41	-2.07%	9,200
Jul 29, 2026	19.49	19.49	18.80	18.80	18.80	-4.95%	9,889
Jul 28, 2026	18.95	19.92	18.95	19.78	19.78	-0.80%	8,764
Jul 27, 2026	20.00	21.20	19.94	19.94	19.94	-4.96%	9,808
Jul 24, 2026	20.80	21.79	19.76	20.98	20.98	0.87%	6,733
Jul 23, 2026	19.87	20.87	19.83	20.80	20.80	-0.34%	3,315
Jul 22, 2026	22.99	22.99	20.87	20.87	20.87	-4.96%	4,850
Jul 21, 2026	23.00	23.00	21.82	21.96	21.96	-4.27%	235
Jul 20, 2026	23.26	23.45	22.14	22.94	22.94	-1.38%	3,118
Jul 17, 2026	23.89	23.94	22.76	23.26	23.26	1.79%	2,928
Jul 16, 2026	24.68	24.68	22.74	22.85	22.85	-3.51%	51
Jul 15, 2026	25.38	25.38	23.02	23.68	23.68	-2.07%	14,840
Jul 14, 2026	23.47	24.18	22.03	24.18	24.18	4.99%	12,868
Jul 13, 2026	22.79	24.75	22.79	23.03	23.03	-3.96%	845
Jul 10, 2026	24.34	24.34	23.00	23.98	23.98	2.00%	11,568
Jul 9, 2026	23.98	23.98	22.50	23.51	23.51	0.09%	4,171
Jul 8, 2026	23.49	24.98	23.49	23.49	23.49	-4.98%	33,445
Jul 7, 2026	26.89	26.89	24.59	24.72	24.72	-4.48%	3,519
Jul 6, 2026	26.90	26.90	24.35	25.88	25.88	1.01%	1,344
Jul 3, 2026	25.00	26.50	25.00	25.62	25.62	0.08%	7,018
Jul 2, 2026	26.33	26.33	24.62	25.60	25.60	-1.16%	10,795
Jul 1, 2026	26.90	26.90	25.05	25.90	25.90	-1.63%	5,966
Jun 30, 2026	26.85	26.85	24.43	26.33	26.33	2.57%	1,951
Jun 29, 2026	24.88	25.70	24.57	25.67	25.67	4.48%	18,272
Jun 25, 2026	27.10	27.13	24.55	24.57	24.57	-4.91%	30,954
Jun 24, 2026	25.78	25.84	25.60	25.84	25.84	5.00%	8,750
Jun 23, 2026	23.82	24.62	23.82	24.61	24.61	9.92%	47,812
Jun 22, 2026	22.30	22.39	20.50	22.39	22.39	9.97%	18,924
Jun 19, 2026	19.00	20.36	18.50	20.36	20.36	9.99%	16,439
Jun 18, 2026	21.50	21.50	18.18	18.51	18.51	-6.18%	7,527
Jun 17, 2026	18.85	20.99	18.01	19.73	19.73	2.23%	6,225
Jun 16, 2026	18.99	19.64	18.30	19.30	19.30	7.10%	3,728
Jun 15, 2026	19.11	19.11	18.00	18.02	18.02	3.68%	32,003
Jun 12, 2026	16.35	17.44	16.01	17.38	17.38	9.58%	9,109
Jun 11, 2026	17.55	17.88	15.77	15.86	15.86	-3.94%	8,417
Jun 10, 2026	17.82	17.82	16.36	16.51	16.51	1.85%	15,462
Jun 9, 2026	16.99	17.48	15.10	16.21	16.21	1.38%	43,652
Jun 8, 2026	15.40	16.99	15.15	15.99	15.99	-4.99%	60,232
Jun 5, 2026	18.69	19.99	16.83	16.83	16.83	-9.95%	50,829
Jun 4, 2026	19.86	19.86	18.69	18.69	18.69	-4.98%	32,236
Jun 3, 2026	20.88	20.88	19.67	19.67	19.67	-4.98%	13,191
Jun 2, 2026	21.00	22.00	20.70	20.70	20.70	-4.96%	3,515
Jun 1, 2026	22.92	22.92	21.78	21.78	21.78	-4.97%	5,685
May 29, 2026	24.50	24.50	22.92	22.92	22.92	-4.98%	33,613
May 27, 2026	23.49	24.48	22.55	24.12	24.12	2.73%	4,742
May 26, 2026	23.93	23.93	23.47	23.48	23.48	1.03%	307
May 25, 2026	24.99	24.99	23.00	23.24	23.24	-3.69%	1,141
May 22, 2026	25.50	25.50	23.80	24.13	24.13	-3.67%	24,635
May 21, 2026	25.00	25.20	24.12	25.05	25.05	-1.30%	37,909