C M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	38.50	38.50	38.50	38.50	38.50	0.52%	1,417
Aug 11, 2026	38.40	39.00	38.10	38.30	38.30	-0.26%	1,810
Aug 10, 2026	38.50	38.50	38.30	38.40	38.40	-1.03%	850
Aug 7, 2026	38.70	38.80	38.70	38.80	38.80	1.04%	308
Aug 6, 2026	36.90	38.80	36.90	38.40	38.40	-0.26%	2,749
Aug 5, 2026	36.60	39.00	36.60	38.50	38.50	0.52%	779
Aug 4, 2026	37.00	39.00	37.00	38.30	38.30	3.23%	3,308
Aug 3, 2026	38.00	39.10	37.00	37.10	37.10	-2.37%	4,583
Jul 31, 2026	38.00	38.00	38.00	38.00	38.00	0.80%	395
Jul 30, 2026	37.80	40.20	37.00	37.70	37.70	-5.51%	8,132
Jul 28, 2026	40.20	40.20	39.90	39.90	39.90	5.00%	1,801
Jul 27, 2026	38.00	41.40	37.60	38.00	38.00	1.60%	3,066
Jul 24, 2026	37.90	38.00	37.30	37.40	37.40	3.03%	2,115
Jul 23, 2026	36.30	36.30	36.30	36.30	36.30	-1.89%	710
Jul 22, 2026	37.40	37.40	37.00	37.00	37.00	-1.86%	15,838
Jul 21, 2026	38.00	38.00	37.50	37.70	37.70	-0.79%	6,555
Jul 20, 2026	37.80	38.00	37.60	38.00	38.00	0.80%	929
Jul 17, 2026	37.70	37.70	37.70	37.70	37.70	0.53%	100
Jul 16, 2026	37.50	37.60	37.50	37.50	37.50	-0.27%	608
Jul 15, 2026	39.00	39.00	37.40	37.60	37.60	-3.84%	875
Jul 14, 2026	41.80	41.80	37.30	39.10	39.10	5.39%	1,591
Jul 13, 2026	38.50	38.50	37.00	37.10	37.10	-5.12%	8,390
Jul 10, 2026	38.90	39.10	38.90	39.10	39.10	1.30%	11,197
Jul 9, 2026	38.90	38.90	38.60	38.60	38.60	-	2,709
Jul 8, 2026	38.80	38.80	38.50	38.60	38.60	-1.03%	34,131
Jul 7, 2026	38.70	39.10	38.70	39.00	39.00	0.78%	2,511
Jul 6, 2026	39.10	39.10	38.70	38.70	38.70	-2.03%	4,721
Jul 3, 2026	40.00	40.50	39.50	39.50	39.50	-0.25%	1,796
Jul 2, 2026	40.80	40.80	40.80	39.60	39.60	-	10
Jul 1, 2026	40.80	40.80	39.60	39.60	39.60	-0.75%	1,011
Jun 30, 2026	39.70	39.90	39.60	39.90	39.90	-0.50%	13,649
Jun 26, 2026	41.20	41.20	39.60	40.10	40.10	-0.99%	59,721
Jun 25, 2026	40.80	41.50	39.60	40.50	40.50	2.02%	26,234
Jun 24, 2026	40.90	40.90	39.20	39.70	39.70	-2.93%	50,606
Jun 23, 2026	40.00	41.90	38.30	40.90	40.90	6.23%	52,502
Jun 22, 2026	41.60	41.60	38.20	38.50	38.50	-7.23%	205,309
Jun 19, 2026	41.50	41.80	41.50	41.50	41.50	3.75%	1,025
Jun 18, 2026	40.20	42.00	40.00	40.00	40.00	-0.50%	216,154
Jun 17, 2026	41.00	41.00	40.00	40.20	40.20	-1.71%	17,625
Jun 16, 2026	41.00	41.60	40.00	40.90	40.90	0.99%	91,869
Jun 15, 2026	40.00	42.90	39.90	40.50	40.50	-2.41%	51,350
Jun 12, 2026	40.00	43.20	40.00	41.50	41.50	8.07%	45,652
Jun 11, 2026	39.00	39.00	38.30	38.40	38.40	-4.00%	17,711
Jun 10, 2026	41.10	41.10	40.00	40.00	40.00	-4.76%	22,207
Jun 9, 2026	41.00	43.50	40.80	42.00	42.00	0.24%	20,484
Jun 8, 2026	42.20	42.20	40.70	41.90	41.90	-3.68%	11,384
Jun 5, 2026	43.00	44.80	43.00	43.50	43.50	-0.91%	250,510
Jun 4, 2026	43.90	44.00	43.80	43.90	43.90	0.69%	1,750
Jun 3, 2026	44.00	44.00	43.00	43.60	43.60	0.23%	1,292
Jun 2, 2026	44.00	44.00	42.10	43.50	43.50	-0.68%	3,034