CM Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.26	0.26	0.24	0.25	0.25	1.24%	635,000
Jul 30, 2026	0.26	0.26	0.24	0.24	0.24	-0.82%	384,000
Jul 29, 2026	0.26	0.26	0.24	0.24	0.24	-	439,000
Jul 28, 2026	0.26	0.26	0.24	0.24	0.24	-2.40%	1,070,000
Jul 27, 2026	0.26	0.26	0.25	0.25	0.25	0.81%	135,000
Jul 24, 2026	0.25	0.25	0.25	0.25	0.25	-0.40%	505,000
Jul 23, 2026	0.26	0.26	0.24	0.25	0.25	-2.35%	5,404,000
Jul 22, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	1,636,000
Jul 21, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	362,000
Jul 20, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	492,000
Jul 17, 2026	0.26	0.27	0.26	0.26	0.26	-	274,000
Jul 16, 2026	0.26	0.28	0.26	0.26	0.26	-	961,000
Jul 15, 2026	0.26	0.27	0.25	0.26	0.26	-	2,219,000
Jul 14, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	8,187,000
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-	397,000
Jul 10, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	1,043,000
Jul 9, 2026	0.30	0.30	0.30	0.29	0.29	-4.92%	105,000
Jul 8, 2026	0.31	0.31	0.31	0.31	0.31	-	28,000
Jul 7, 2026	0.32	0.32	0.30	0.31	0.31	-7.58%	240,000
Jul 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,247,000
Jul 3, 2026	0.33	0.35	0.31	0.34	0.34	3.03%	2,963,000
Jul 2, 2026	0.33	0.38	0.28	0.33	0.33	22.22%	5,604,000
Jun 30, 2026	0.33	0.33	0.27	0.27	0.27	-16.92%	3,058,000
Jun 29, 2026	0.26	0.33	0.24	0.33	0.33	27.45%	3,336,526
Jun 26, 2026	0.27	0.27	0.24	0.26	0.26	-7.27%	6,301,000
Jun 25, 2026	0.30	0.30	0.26	0.28	0.28	-8.33%	3,005,000
Jun 24, 2026	0.31	0.31	0.29	0.30	0.30	-	1,699,000
Jun 23, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	5,630,000
Jun 22, 2026	0.33	0.34	0.33	0.33	0.33	-5.71%	1,189,000
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