CM Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	771,000
Mar 26, 2026	0.49	0.53	0.48	0.48	0.48	-2.04%	2,898,000
Mar 25, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	341,000
Mar 24, 2026	0.49	0.50	0.47	0.49	0.49	3.19%	4,788,000
Mar 23, 2026	0.49	0.50	0.47	0.47	0.47	-6.00%	4,242,000
Mar 20, 2026	0.51	0.53	0.50	0.50	0.50	-5.66%	3,307,000
Mar 19, 2026	0.53	0.54	0.51	0.53	0.53	-	1,246,000
Mar 18, 2026	0.53	0.54	0.52	0.53	0.53	-	1,268,000
Mar 17, 2026	0.54	0.55	0.52	0.53	0.53	1.92%	1,778,000
Mar 16, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	3,190,000
Mar 13, 2026	0.52	0.56	0.52	0.53	0.53	1.92%	2,178,000
Mar 12, 2026	0.52	0.54	0.52	0.52	0.52	-	1,934,000
Mar 11, 2026	0.53	0.53	0.52	0.52	0.52	-	1,532,000
Mar 10, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	2,281,000
Mar 9, 2026	0.56	0.56	0.52	0.54	0.54	-	4,293,000
Mar 6, 2026	0.53	0.58	0.53	0.54	0.54	1.89%	2,496,000
Mar 5, 2026	0.54	0.56	0.52	0.53	0.53	-1.85%	1,189,000
Mar 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	4,967,000
Mar 3, 2026	0.60	0.62	0.55	0.56	0.56	-6.67%	4,031,000
Mar 2, 2026	0.58	0.62	0.56	0.60	0.60	3.45%	9,564,000
Feb 27, 2026	0.57	0.64	0.56	0.58	0.58	1.75%	9,920,000
Feb 26, 2026	0.51	0.63	0.51	0.57	0.57	7.55%	15,940,000
Feb 25, 2026	0.52	0.56	0.50	0.53	0.53	1.92%	4,445,000
Feb 24, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	4,474,000
Feb 23, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	2,413,000
Feb 20, 2026	0.53	0.59	0.50	0.51	0.51	-1.92%	8,425,000
Feb 16, 2026	0.45	0.53	0.44	0.52	0.52	16.85%	8,232,000
Feb 13, 2026	0.45	0.47	0.44	0.45	0.45	-1.11%	1,833,000
Feb 12, 2026	0.46	0.48	0.44	0.45	0.45	-	2,314,000
Feb 11, 2026	0.45	0.46	0.44	0.45	0.45	-	2,493,000
Feb 10, 2026	0.45	0.47	0.40	0.45	0.45	4.65%	5,794,000
Feb 9, 2026	0.51	0.52	0.41	0.43	0.43	-15.69%	19,597,000
Feb 6, 2026	0.54	0.55	0.51	0.51	0.51	-1.92%	3,554,000
Feb 5, 2026	0.53	0.58	0.52	0.52	0.52	-1.89%	4,295,000
Feb 4, 2026	0.50	0.55	0.50	0.53	0.53	6.00%	4,984,000
Feb 3, 2026	0.52	0.55	0.49	0.50	0.50	-	5,221,000
Feb 2, 2026	0.58	0.60	0.50	0.50	0.50	-13.79%	12,575,000
Jan 30, 2026	0.60	0.66	0.58	0.58	0.58	-6.45%	14,870,000
Jan 29, 2026	0.52	0.62	0.50	0.62	0.62	21.57%	16,142,000
Jan 28, 2026	0.47	0.52	0.47	0.51	0.51	9.68%	12,406,000
Jan 27, 2026	0.47	0.50	0.44	0.47	0.47	-1.06%	12,450,000
Jan 26, 2026	0.37	0.47	0.37	0.47	0.47	27.03%	33,165,570
Jan 23, 2026	0.35	0.40	0.34	0.37	0.37	10.45%	18,901,000
Jan 22, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	5,159,000
Jan 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	11,677,000
Jan 20, 2026	0.32	0.35	0.30	0.35	0.35	11.11%	10,608,000
Jan 19, 2026	0.31	0.34	0.30	0.32	0.32	1.61%	9,822,000
Jan 16, 2026	0.30	0.40	0.29	0.31	0.31	19.23%	63,831,100
Jan 15, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	2,691,000
Jan 14, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	1,104,000