CM Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	1,720,000
May 7, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	2,698,000
May 6, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	703,000
May 5, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	320,000
May 4, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	754,000
Apr 30, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	2,187,000
Apr 29, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	735,600
Apr 28, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	958,000
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	834,000
Apr 24, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	989,000
Apr 23, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	313,000
Apr 22, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	694,000
Apr 21, 2026	0.44	0.46	0.43	0.45	0.45	3.45%	450,000
Apr 20, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	1,216,000
Apr 17, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	2,010,000
Apr 16, 2026	0.45	0.46	0.45	0.45	0.45	-	871,000
Apr 15, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	1,640,000
Apr 14, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	3,322,000
Apr 13, 2026	0.48	0.48	0.44	0.45	0.45	-	1,199,000
Apr 10, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	1,002,000
Apr 9, 2026	0.46	0.46	0.45	0.46	0.46	-	833,000
Apr 8, 2026	0.46	0.49	0.45	0.46	0.46	7.06%	4,956,000
Apr 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	180,000
Apr 1, 2026	0.41	0.47	0.41	0.44	0.44	6.10%	1,872,000
Mar 31, 2026	0.46	0.46	0.41	0.41	0.41	-9.89%	4,742,000
Mar 30, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	4,679,000
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