CMOC Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.07	2.07	2.06	2.06	2.06	-4.99%	-
Mar 12, 2026	2.15	2.17	2.15	2.17	2.17	-3.26%	-
Mar 11, 2026	2.24	2.26	2.24	2.24	2.24	-1.02%	2,500
Mar 10, 2026	2.26	2.31	2.25	2.26	2.26	-2.59%	4,330
Mar 9, 2026	2.22	2.32	2.21	2.32	2.32	3.89%	1,055
Mar 6, 2026	2.31	2.31	2.04	2.23	2.23	-7.07%	15,000
Mar 5, 2026	2.43	2.43	2.40	2.40	2.40	-3.69%	-
Mar 4, 2026	2.50	2.50	2.50	2.50	2.50	-0.72%	-
Mar 3, 2026	2.49	2.51	2.49	2.51	2.51	-6.79%	1,400
Mar 2, 2026	2.73	2.73	2.64	2.70	2.70	3.81%	7,770
Feb 27, 2026	2.59	2.60	2.59	2.60	2.60	-0.84%	75
Feb 26, 2026	2.57	2.62	2.57	2.62	2.62	0.19%	-
Feb 25, 2026	2.61	2.65	2.61	2.62	2.62	0.62%	4,000
Feb 24, 2026	2.54	2.60	2.53	2.60	2.60	1.68%	1,043
Feb 23, 2026	2.56	2.58	2.56	2.56	2.56	2.12%	100
Feb 20, 2026	2.55	2.57	2.50	2.50	2.50	1.46%	75
Feb 19, 2026	2.47	2.47	2.47	2.47	2.47	0.12%	-
Feb 18, 2026	2.46	2.46	2.46	2.46	2.46	0.08%	-
Feb 17, 2026	2.46	2.46	2.46	2.46	2.46	-2.80%	-
Feb 16, 2026	2.46	2.53	2.46	2.53	2.53	8.81%	2,000
Feb 13, 2026	2.32	2.33	2.32	2.33	2.33	-6.17%	-
Feb 12, 2026	2.48	2.50	2.48	2.48	2.48	0.77%	643
Feb 11, 2026	2.46	2.46	2.46	2.46	2.46	2.20%	7,245
Feb 10, 2026	2.37	2.41	2.37	2.41	2.41	2.95%	500
Feb 9, 2026	2.35	2.35	2.34	2.34	2.34	1.25%	-
Feb 6, 2026	2.30	2.31	2.30	2.31	2.31	-	1,223
Feb 5, 2026	2.30	2.31	2.30	2.31	2.31	-5.29%	690
Feb 4, 2026	2.48	2.48	2.44	2.44	2.44	-0.12%	4,400
Feb 3, 2026	2.42	2.50	2.42	2.44	2.44	8.92%	5,692
Feb 2, 2026	2.24	2.26	2.24	2.24	2.24	-6.15%	12,817
Jan 30, 2026	2.40	2.43	2.39	2.39	2.39	-8.11%	8,500
Jan 29, 2026	2.56	2.63	2.54	2.60	2.60	2.00%	220
Jan 28, 2026	2.55	2.55	2.55	2.55	2.55	5.68%	-
Jan 27, 2026	2.42	2.43	2.41	2.41	2.41	-0.04%	-
Jan 26, 2026	2.41	2.48	2.41	2.41	2.41	4.82%	500
Jan 23, 2026	2.32	2.37	2.30	2.30	2.30	-2.42%	15,738
Jan 22, 2026	2.34	2.40	2.34	2.36	2.36	-1.05%	1,000
Jan 21, 2026	2.38	2.39	2.38	2.39	2.39	3.07%	-
Jan 20, 2026	2.32	2.32	2.31	2.31	2.31	-2.40%	500
Jan 19, 2026	2.45	2.45	2.37	2.37	2.37	-5.12%	1,010
Jan 16, 2026	2.45	2.50	2.45	2.50	2.50	3.01%	990
Jan 15, 2026	2.47	2.48	2.43	2.43	2.43	0.33%	1,410
Jan 14, 2026	2.42	2.42	2.42	2.42	2.42	0.62%	3,792
Jan 13, 2026	2.45	2.45	2.40	2.40	2.40	-0.29%	6,000
Jan 12, 2026	2.47	2.49	2.41	2.41	2.41	1.64%	6,426
Jan 9, 2026	2.36	2.41	2.30	2.37	2.37	4.27%	19,325
Jan 8, 2026	2.23	2.27	2.23	2.27	2.27	-0.83%	-
Jan 7, 2026	2.26	2.37	2.26	2.29	2.29	-1.08%	2,010
Jan 6, 2026	2.25	2.32	2.25	2.32	2.32	5.32%	10,848
Jan 5, 2026	2.25	2.25	2.19	2.20	2.20	-1.17%	30