CMX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.49	36.78	34.50	36.65	36.65	4.62%	22,016
Apr 16, 2026	33.90	35.59	32.21	35.03	35.03	3.33%	22,437
Apr 15, 2026	35.70	35.70	33.90	33.90	33.90	-4.99%	8,708
Apr 13, 2026	38.10	38.10	34.51	35.68	35.68	-1.76%	5,321
Apr 10, 2026	36.70	36.70	33.44	36.32	36.32	8.61%	26,123
Apr 9, 2026	33.43	33.44	30.51	33.44	33.44	10.00%	21,380
Apr 8, 2026	28.23	30.40	28.23	30.40	30.40	9.99%	20,176
Apr 7, 2026	27.65	27.65	25.55	27.64	27.64	2.79%	9,240
Apr 6, 2026	27.73	27.73	25.09	26.89	26.89	1.82%	16,281
Apr 2, 2026	28.49	28.49	26.41	26.41	26.41	-4.97%	27,748
Apr 1, 2026	25.47	28.09	25.46	27.79	27.79	3.73%	11,736
Mar 30, 2026	28.89	29.59	26.79	26.79	26.79	-4.97%	18,793
Mar 27, 2026	28.21	29.10	28.19	28.19	28.19	-4.99%	23,839
Mar 25, 2026	29.16	30.50	28.50	29.67	29.67	1.75%	8,312
Mar 24, 2026	28.90	29.16	28.00	29.16	29.16	4.97%	9,673
Mar 23, 2026	29.23	30.67	27.77	27.78	27.78	-4.96%	21,862
Mar 20, 2026	27.85	29.23	27.00	29.23	29.23	4.99%	21,721
Mar 19, 2026	27.90	27.90	26.30	27.84	27.84	4.74%	3,006
Mar 18, 2026	26.50	26.58	25.76	26.58	26.58	4.98%	5,661
Mar 17, 2026	25.09	27.73	25.09	25.32	25.32	-4.13%	22,885
Mar 16, 2026	26.41	26.41	26.41	26.41	26.41	-5.00%	2,915
Mar 13, 2026	29.00	30.00	27.80	27.80	27.80	-4.99%	10,715
Mar 12, 2026	32.00	32.30	29.26	29.26	29.26	-5.00%	2,660
Mar 11, 2026	32.00	32.79	30.52	30.80	30.80	-3.75%	8,824
Mar 10, 2026	30.63	32.50	30.63	32.00	32.00	-0.74%	9,917
Mar 9, 2026	32.24	32.24	32.24	32.24	32.24	-4.98%	3,424
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