CM Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	515,000
Jun 17, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	1,603,000
Jun 16, 2026	0.38	0.38	0.35	0.38	0.38	-	1,652,000
Jun 15, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	-
Jun 12, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	507,000
Jun 11, 2026	0.38	0.38	0.35	0.36	0.36	-6.49%	2,006,000
Jun 10, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	876,000
Jun 9, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	4,847,000
Jun 8, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	215,000
Jun 5, 2026	0.39	0.41	0.39	0.40	0.40	-	549,000
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-	619,000
Jun 3, 2026	0.39	0.40	0.39	0.40	0.40	-	1,173,000
Jun 2, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	2,420,000
Jun 1, 2026	0.40	0.40	0.39	0.40	0.40	-	2,840,000
May 29, 2026	0.40	0.42	0.40	0.40	0.40	-3.66%	625,000
May 28, 2026	0.41	0.42	0.40	0.41	0.41	-	1,086,000
May 27, 2026	0.42	0.42	0.39	0.41	0.41	-1.20%	3,040,000
May 26, 2026	0.42	0.42	0.35	0.42	0.42	-3.49%	4,181,000
May 22, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	1,696,000
May 21, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	1,736,000
May 20, 2026	0.42	0.42	0.40	0.42	0.42	-2.35%	384,000
May 19, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	784,000
May 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	692,000
May 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	566,000
May 14, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	902,000
May 13, 2026	0.44	0.47	0.44	0.44	0.44	-	2,942,000
May 12, 2026	0.44	0.46	0.44	0.44	0.44	1.15%	1,628,000
May 11, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	1,681,000
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