EPA:CMSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.05	37.11	36.50	37.06	37.06	0.30%	7,789
Sep 21, 2026	37.04	37.04	36.78	36.95	36.95	-0.78%	6,680
Sep 18, 2026	37.06	37.38	37.01	37.24	37.24	-	4,300
Sep 17, 2026	37.31	37.43	37.03	37.24	37.24	-	13,517
Sep 16, 2026	37.34	37.90	37.04	37.24	37.24	-0.16%	7,571
Sep 15, 2026	37.16	37.32	36.88	37.30	37.30	0.87%	4,430
Sep 14, 2026	37.07	37.27	36.94	36.98	36.98	0.78%	6,419
Sep 11, 2026	36.97	37.00	36.66	36.69	36.69	-0.58%	8,710
Sep 10, 2026	36.40	36.91	36.30	36.91	36.91	1.05%	7,633
Sep 9, 2026	36.41	36.58	36.36	36.52	36.52	0.87%	9,745
Sep 8, 2026	36.47	36.52	36.19	36.21	36.21	-0.26%	6,442
Sep 7, 2026	36.16	36.37	36.00	36.30	36.30	0.85%	15,569
Sep 4, 2026	36.07	36.10	35.70	36.00	36.00	-0.26%	3,260
Sep 3, 2026	36.11	36.19	35.90	36.09	36.09	-0.52%	9,867
Sep 2, 2026	36.40	36.40	35.90	36.28	36.28	0.75%	15,584
Sep 1, 2026	35.81	36.03	35.72	36.01	36.01	1.22%	14,955
Aug 31, 2026	35.66	35.78	35.50	35.58	35.58	0.30%	8,908
Aug 28, 2026	35.18	35.50	35.18	35.47	35.47	1.28%	2,909
Aug 27, 2026	34.80	35.03	34.70	35.02	35.02	0.65%	2,830
Aug 26, 2026	34.49	34.77	34.41	34.80	34.80	0.39%	2,061
Aug 25, 2026	34.96	35.04	34.40	34.66	34.66	-0.89%	5,132
Aug 24, 2026	35.06	35.30	34.98	34.97	34.97	-0.55%	7,811
Aug 21, 2026	34.92	35.19	34.86	35.17	35.17	0.64%	6,623
Aug 20, 2026	34.73	34.94	34.65	34.94	34.94	0.43%	4,907
Aug 19, 2026	34.71	34.83	34.50	34.79	34.79	0.43%	2,362
Aug 18, 2026	34.73	34.78	34.56	34.64	34.64	0.51%	4,282
Aug 17, 2026	34.22	34.49	34.10	34.47	34.47	1.09%	2,589
Aug 14, 2026	34.22	34.23	33.99	34.10	34.10	-0.41%	2,922
Aug 13, 2026	34.35	34.35	34.00	34.24	34.24	-0.42%	5,994
Aug 12, 2026	34.43	34.45	34.22	34.38	34.38	0.95%	6,010
Aug 11, 2026	34.29	34.46	34.00	34.06	34.06	0.10%	4,140
Aug 10, 2026	33.63	34.05	33.53	34.02	34.02	1.96%	3,853
Aug 7, 2026	33.39	33.39	33.09	33.37	33.37	1.15%	3,128
Aug 6, 2026	32.83	33.05	32.75	32.99	32.99	0.61%	2,540
Aug 5, 2026	32.63	33.03	32.63	32.79	32.79	0.41%	6,102
Aug 4, 2026	33.24	33.44	32.55	32.65	32.65	-1.45%	4,513
Aug 3, 2026	33.05	33.19	32.85	33.13	33.13	-1.34%	9,914
Jul 31, 2026	33.45	33.80	33.33	33.58	33.58	0.09%	4,020
Jul 30, 2026	33.86	33.93	33.49	33.55	33.55	-1.18%	2,936
Jul 29, 2026	33.83	33.99	33.64	33.95	33.95	1.69%	2,095
Jul 28, 2026	33.65	33.70	33.39	33.39	33.39	-1.68%	2,879
Jul 27, 2026	33.94	34.14	33.70	33.96	33.96	-1.81%	6,212
Jul 24, 2026	34.83	34.84	34.54	34.58	34.58	-1.14%	5,423
Jul 23, 2026	34.80	35.01	34.68	34.98	34.98	1.27%	8,689
Jul 22, 2026	34.41	34.58	34.36	34.54	34.54	1.29%	5,548
Jul 21, 2026	33.92	34.11	33.83	34.10	34.10	1.28%	4,381
Jul 20, 2026	33.80	33.83	33.40	33.67	33.67	0.76%	4,895
Jul 17, 2026	33.05	33.43	32.96	33.42	33.42	0.66%	2,797
Jul 16, 2026	33.27	33.39	33.17	33.20	33.20	0.03%	2,347
Jul 15, 2026	33.35	33.44	33.20	33.19	33.19	0.23%	1,974