CMX Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.55	27.55	25.31	25.31	25.31	-4.99%	28,843
May 7, 2026	26.76	28.97	26.60	26.64	26.64	-4.86%	8,314
May 6, 2026	28.95	28.99	27.51	28.00	28.00	-3.28%	28,870
May 5, 2026	29.99	30.02	28.52	28.95	28.95	-3.56%	20,109
May 4, 2026	31.49	31.49	29.30	30.02	30.02	0.03%	106,911
Apr 30, 2026	29.85	30.01	28.02	30.01	30.01	4.97%	67,733
Apr 29, 2026	26.70	29.50	26.70	28.59	28.59	1.74%	99,145
Apr 28, 2026	28.10	28.10	28.10	28.10	28.10	-4.97%	3,131
Apr 27, 2026	29.57	29.57	29.57	29.57	29.57	-4.98%	3,951
Apr 24, 2026	31.12	31.12	31.12	31.12	31.12	-4.98%	4,735
Apr 23, 2026	32.75	32.75	32.75	32.75	32.75	-4.99%	2,553
Apr 22, 2026	34.47	34.47	34.47	34.47	34.47	-4.99%	17,361
Apr 21, 2026	38.50	38.50	36.28	36.28	36.28	-4.98%	16,575
Apr 20, 2026	38.30	38.48	36.50	38.18	38.18	4.17%	20,016
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